Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 1,077.60
-14.60 (-1.34%)
At close: Jan 20, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,078.00 | 1,078.00 | 1,019.25 | 1,052.40 | 1,052.40 | -0.36% | 5,773 |
| Jan 9, 2026 | 1,057.00 | 1,064.65 | 1,033.65 | 1,056.25 | 1,056.25 | -0.14% | 2,280 |
| Jan 8, 2026 | 1,092.90 | 1,092.95 | 1,052.00 | 1,057.70 | 1,057.70 | -3.15% | 2,133 |
| Jan 7, 2026 | 1,076.60 | 1,100.00 | 1,066.20 | 1,092.15 | 1,092.15 | 1.44% | 3,154 |
| Jan 6, 2026 | 1,080.00 | 1,094.45 | 1,068.00 | 1,076.60 | 1,076.60 | -0.51% | 2,406 |
| Jan 5, 2026 | 1,085.05 | 1,113.70 | 1,069.05 | 1,082.15 | 1,082.15 | -2.49% | 2,779 |
| Jan 2, 2026 | 1,083.15 | 1,118.95 | 1,083.15 | 1,109.80 | 1,109.80 | -0.10% | 5,433 |
| Jan 1, 2026 | 1,057.00 | 1,114.80 | 1,057.00 | 1,110.90 | 1,110.90 | 4.39% | 2,873 |
| Dec 31, 2025 | 1,062.15 | 1,074.70 | 1,058.00 | 1,064.15 | 1,064.15 | 0.68% | 1,710 |
| Dec 30, 2025 | 1,060.00 | 1,063.70 | 1,052.90 | 1,057.00 | 1,057.00 | -0.38% | 1,001 |
| Dec 29, 2025 | 1,070.00 | 1,072.55 | 1,058.90 | 1,061.05 | 1,061.05 | -1.43% | 1,030 |
| Dec 26, 2025 | 1,076.30 | 1,082.95 | 1,056.65 | 1,076.40 | 1,076.40 | 0.08% | 3,257 |
| Dec 24, 2025 | 1,084.90 | 1,100.60 | 1,069.70 | 1,075.50 | 1,075.50 | -0.86% | 1,133 |
| Dec 23, 2025 | 1,079.60 | 1,098.90 | 1,077.30 | 1,084.85 | 1,084.85 | 0.49% | 1,325 |
| Dec 22, 2025 | 1,066.10 | 1,083.85 | 1,063.10 | 1,079.60 | 1,079.60 | 1.94% | 3,592 |
| Dec 19, 2025 | 1,039.40 | 1,066.10 | 1,037.30 | 1,059.05 | 1,059.05 | 1.80% | 923 |
| Dec 18, 2025 | 1,042.05 | 1,074.70 | 1,036.50 | 1,040.35 | 1,040.35 | -2.82% | 1,620 |
| Dec 17, 2025 | 1,051.05 | 1,076.75 | 1,051.05 | 1,070.55 | 1,070.55 | -0.65% | 1,551 |
| Dec 16, 2025 | 1,089.55 | 1,089.55 | 1,068.60 | 1,077.55 | 1,077.55 | -1.11% | 1,415 |
| Dec 15, 2025 | 1,069.95 | 1,093.40 | 1,057.00 | 1,089.60 | 1,089.60 | 1.79% | 4,126 |
| Dec 12, 2025 | 1,047.95 | 1,074.80 | 1,030.00 | 1,070.45 | 1,070.45 | 4.66% | 6,411 |
| Dec 11, 2025 | 1,019.80 | 1,033.80 | 1,011.00 | 1,022.80 | 1,022.80 | 0.29% | 5,631 |
| Dec 10, 2025 | 1,041.00 | 1,064.00 | 1,016.40 | 1,019.80 | 1,019.80 | -2.49% | 5,156 |
| Dec 9, 2025 | 1,058.20 | 1,067.65 | 1,040.25 | 1,045.80 | 1,045.80 | -1.17% | 5,185 |
| Dec 8, 2025 | 1,085.15 | 1,086.30 | 1,053.20 | 1,058.20 | 1,058.20 | -2.29% | 4,881 |
| Dec 5, 2025 | 1,079.60 | 1,102.70 | 1,079.60 | 1,083.05 | 1,083.05 | 0.32% | 2,285 |
| Dec 4, 2025 | 1,095.00 | 1,095.10 | 1,055.50 | 1,079.55 | 1,079.55 | -1.36% | 10,959 |
| Dec 3, 2025 | 1,124.05 | 1,124.05 | 1,091.15 | 1,094.40 | 1,094.40 | -2.05% | 2,715 |
| Dec 2, 2025 | 1,118.95 | 1,121.75 | 1,101.85 | 1,117.35 | 1,117.35 | 0.52% | 2,204 |
| Dec 1, 2025 | 1,119.45 | 1,135.00 | 1,108.60 | 1,111.55 | 1,111.55 | -0.70% | 3,043 |
| Nov 28, 2025 | 1,121.75 | 1,127.75 | 1,117.70 | 1,119.40 | 1,119.40 | -0.18% | 2,379 |
| Nov 27, 2025 | 1,137.60 | 1,137.60 | 1,118.75 | 1,121.40 | 1,121.40 | -0.76% | 1,338 |
| Nov 26, 2025 | 1,129.60 | 1,134.25 | 1,125.80 | 1,129.95 | 1,129.95 | 0.61% | 3,365 |
| Nov 25, 2025 | 1,128.00 | 1,134.00 | 1,116.50 | 1,123.05 | 1,123.05 | -1.00% | 3,732 |
| Nov 24, 2025 | 1,141.05 | 1,150.55 | 1,124.95 | 1,134.35 | 1,134.35 | -0.79% | 4,070 |
| Nov 21, 2025 | 1,165.10 | 1,165.25 | 1,140.55 | 1,143.40 | 1,143.40 | -1.97% | 4,587 |
| Nov 20, 2025 | 1,170.85 | 1,179.60 | 1,165.00 | 1,166.40 | 1,166.40 | -0.18% | 1,262 |
| Nov 19, 2025 | 1,172.00 | 1,178.05 | 1,165.30 | 1,168.50 | 1,168.50 | -0.98% | 2,212 |
| Nov 18, 2025 | 1,193.85 | 1,193.85 | 1,171.00 | 1,180.05 | 1,180.05 | 0.03% | 3,207 |
| Nov 17, 2025 | 1,175.80 | 1,189.20 | 1,172.90 | 1,179.75 | 1,179.75 | 0.17% | 3,943 |
| Nov 14, 2025 | 1,186.00 | 1,192.10 | 1,175.35 | 1,177.75 | 1,177.75 | -0.77% | 2,468 |
| Nov 13, 2025 | 1,188.00 | 1,197.00 | 1,181.90 | 1,186.90 | 1,186.90 | 0.74% | 2,388 |
| Nov 12, 2025 | 1,171.05 | 1,188.15 | 1,171.05 | 1,178.15 | 1,178.15 | 0.62% | 1,895 |
| Nov 11, 2025 | 1,187.10 | 1,187.10 | 1,167.15 | 1,170.85 | 1,170.85 | -1.61% | 4,151 |