Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 899.65
+74.00 (8.96%)
At close: Mar 25, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 823.80 | 926.20 | 823.80 | 899.65 | 899.65 | 8.96% | 40,634 |
| Mar 24, 2026 | 807.60 | 836.20 | 805.75 | 825.65 | 825.65 | 2.57% | 8,714 |
| Mar 23, 2026 | 804.70 | 812.05 | 789.65 | 805.00 | 805.00 | -1.23% | 11,022 |
| Mar 20, 2026 | 816.00 | 828.40 | 812.70 | 815.00 | 815.00 | -0.05% | 5,912 |
| Mar 19, 2026 | 831.00 | 836.00 | 811.15 | 815.40 | 815.40 | -4.17% | 4,263 |
| Mar 18, 2026 | 834.80 | 857.15 | 825.10 | 850.90 | 850.90 | 2.80% | 6,143 |
| Mar 17, 2026 | 785.00 | 834.80 | 777.00 | 827.75 | 827.75 | 4.96% | 9,663 |
| Mar 16, 2026 | 781.50 | 797.40 | 773.90 | 788.60 | 788.60 | 0.92% | 5,316 |
| Mar 13, 2026 | 808.65 | 813.30 | 780.00 | 781.40 | 781.40 | -4.65% | 5,504 |
| Mar 12, 2026 | 840.00 | 840.00 | 817.20 | 819.55 | 819.55 | -2.78% | 4,306 |
| Mar 11, 2026 | 828.45 | 856.00 | 828.30 | 843.00 | 843.00 | 1.77% | 4,044 |
| Mar 10, 2026 | 825.15 | 834.00 | 819.40 | 828.30 | 828.30 | 0.61% | 3,877 |
| Mar 9, 2026 | 862.95 | 862.95 | 818.90 | 823.25 | 823.25 | -4.82% | 8,205 |
| Mar 6, 2026 | 870.05 | 893.90 | 860.95 | 864.95 | 864.95 | -1.88% | 3,122 |
| Mar 5, 2026 | 883.55 | 895.30 | 863.40 | 881.50 | 881.50 | -0.21% | 7,364 |
| Mar 4, 2026 | 900.10 | 924.95 | 874.00 | 883.35 | 883.35 | -5.73% | 13,703 |
| Mar 2, 2026 | 960.05 | 967.45 | 927.05 | 937.00 | 937.00 | -6.41% | 13,789 |
| Feb 27, 2026 | 1,002.95 | 1,010.00 | 974.05 | 1,001.20 | 1,001.20 | 0.96% | 4,369 |
| Feb 26, 2026 | 978.55 | 1,001.05 | 978.55 | 991.65 | 991.65 | -0.87% | 1,950 |
| Feb 25, 2026 | 1,002.75 | 1,008.15 | 994.10 | 1,000.40 | 1,000.40 | 0.01% | 1,895 |
| Feb 24, 2026 | 1,002.40 | 1,025.90 | 990.45 | 1,000.25 | 1,000.25 | -2.59% | 1,537 |
| Feb 23, 2026 | 1,013.00 | 1,029.70 | 1,003.00 | 1,026.80 | 1,026.80 | 1.37% | 2,239 |
| Feb 20, 2026 | 1,028.40 | 1,034.05 | 1,010.10 | 1,012.95 | 1,012.95 | -1.50% | 1,657 |
| Feb 19, 2026 | 1,045.00 | 1,048.60 | 1,022.50 | 1,028.40 | 1,028.40 | -1.93% | 1,017 |
| Feb 18, 2026 | 1,051.40 | 1,056.95 | 1,041.65 | 1,048.60 | 1,048.60 | -0.03% | 1,550 |
| Feb 17, 2026 | 1,055.00 | 1,066.15 | 1,047.10 | 1,048.90 | 1,048.90 | -0.91% | 623 |
| Feb 16, 2026 | 1,046.95 | 1,062.10 | 1,033.05 | 1,058.50 | 1,058.50 | 0.78% | 3,040 |
| Feb 13, 2026 | 1,066.05 | 1,066.05 | 1,045.65 | 1,050.30 | 1,050.30 | -2.23% | 2,991 |
| Feb 12, 2026 | 1,086.05 | 1,092.60 | 1,071.15 | 1,074.30 | 1,074.30 | -2.01% | 1,145 |
| Feb 11, 2026 | 1,099.10 | 1,104.95 | 1,084.90 | 1,096.35 | 1,096.35 | -0.35% | 1,021 |
| Feb 10, 2026 | 1,079.05 | 1,113.35 | 1,079.05 | 1,100.20 | 1,100.20 | 0.31% | 2,592 |
| Feb 9, 2026 | 1,067.60 | 1,100.00 | 1,067.60 | 1,096.75 | 1,096.75 | 1.75% | 2,060 |
| Feb 6, 2026 | 1,064.70 | 1,086.70 | 1,064.70 | 1,077.90 | 1,077.90 | -0.32% | 843 |
| Feb 5, 2026 | 1,089.65 | 1,090.90 | 1,067.00 | 1,081.40 | 1,081.40 | -1.84% | 1,359 |
| Feb 4, 2026 | 1,046.00 | 1,106.50 | 1,043.25 | 1,101.70 | 1,101.70 | 5.33% | 5,734 |
| Feb 3, 2026 | 1,052.00 | 1,065.85 | 1,043.00 | 1,045.95 | 1,045.95 | -0.14% | 2,381 |
| Feb 2, 2026 | 1,021.40 | 1,057.25 | 1,013.05 | 1,047.45 | 1,047.45 | 2.55% | 65,718 |
| Feb 1, 2026 | 1,042.00 | 1,043.90 | 1,014.05 | 1,021.40 | 1,021.40 | -3.54% | 2,855 |
| Jan 30, 2026 | 1,022.35 | 1,066.90 | 1,022.35 | 1,058.85 | 1,058.85 | 1.44% | 808 |
| Jan 29, 2026 | 1,037.05 | 1,047.20 | 1,019.60 | 1,043.85 | 1,043.85 | 0.66% | 759 |
| Jan 28, 2026 | 1,021.70 | 1,041.00 | 1,021.70 | 1,037.00 | 1,037.00 | 2.51% | 872 |
| Jan 27, 2026 | 1,020.35 | 1,029.50 | 1,007.20 | 1,011.60 | 1,011.60 | -1.64% | 1,767 |
| Jan 23, 2026 | 1,051.25 | 1,058.60 | 1,001.00 | 1,028.45 | 1,028.45 | -2.16% | 3,538 |
| Jan 22, 2026 | 1,052.05 | 1,064.30 | 1,040.00 | 1,051.20 | 1,051.20 | 0.11% | 2,117 |
| Jan 21, 2026 | 1,074.05 | 1,077.05 | 1,040.65 | 1,050.05 | 1,050.05 | -2.56% | 3,802 |
| Jan 20, 2026 | 1,081.55 | 1,089.85 | 1,066.85 | 1,077.60 | 1,077.60 | -1.34% | 3,116 |
| Jan 19, 2026 | 1,091.70 | 1,093.90 | 1,075.60 | 1,092.20 | 1,092.20 | 0.05% | 652 |
| Jan 16, 2026 | 1,081.15 | 1,100.50 | 1,073.70 | 1,091.65 | 1,091.65 | 0.92% | 1,821 |
| Jan 14, 2026 | 1,050.00 | 1,082.70 | 1,040.25 | 1,081.65 | 1,081.65 | 2.51% | 1,585 |
| Jan 13, 2026 | 1,050.70 | 1,062.95 | 1,038.00 | 1,055.20 | 1,055.20 | 0.27% | 1,606 |