Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 956.10
-6.30 (-0.65%)
At close: Jul 24, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 967.95 | 970.00 | 939.00 | 956.10 | 956.10 | -0.65% | 12,558 |
| Jul 23, 2026 | 999.80 | 999.80 | 972.00 | 974.90 | 962.40 | -1.78% | 3,044 |
| Jul 22, 2026 | 1,017.85 | 1,017.85 | 988.00 | 992.60 | 979.87 | -1.60% | 3,903 |
| Jul 21, 2026 | 1,021.00 | 1,027.85 | 1,003.00 | 1,008.75 | 995.82 | -0.90% | 9,576 |
| Jul 20, 2026 | 1,006.85 | 1,022.35 | 1,003.65 | 1,017.90 | 1,004.85 | 0.08% | 2,917 |
| Jul 17, 2026 | 1,025.05 | 1,025.05 | 1,003.30 | 1,017.10 | 1,004.06 | -0.95% | 2,138 |
| Jul 16, 2026 | 1,020.05 | 1,030.00 | 1,011.55 | 1,026.85 | 1,013.68 | 0.64% | 7,866 |
| Jul 15, 2026 | 962.00 | 1,050.00 | 962.00 | 1,020.30 | 1,007.22 | 5.41% | 34,616 |
| Jul 14, 2026 | 974.10 | 990.70 | 958.50 | 967.95 | 955.54 | -1.48% | 3,993 |
| Jul 13, 2026 | 960.00 | 994.90 | 956.75 | 982.45 | 969.85 | 1.77% | 6,552 |
| Jul 10, 2026 | 941.00 | 979.75 | 941.00 | 965.40 | 953.02 | 2.54% | 7,808 |
| Jul 9, 2026 | 939.85 | 950.75 | 932.50 | 941.50 | 929.43 | 0.47% | 6,493 |
| Jul 8, 2026 | 962.25 | 962.40 | 933.35 | 937.10 | 925.08 | -3.19% | 1,494 |
| Jul 7, 2026 | 975.00 | 978.60 | 957.00 | 968.00 | 955.59 | -0.88% | 2,751 |
| Jul 6, 2026 | 980.00 | 983.35 | 975.00 | 976.60 | 964.08 | -0.52% | 1,364 |
| Jul 3, 2026 | 987.50 | 1,005.00 | 979.00 | 981.75 | 969.16 | 0.08% | 2,431 |
| Jul 2, 2026 | 987.50 | 991.15 | 978.00 | 981.00 | 968.42 | -0.65% | 3,897 |
| Jul 1, 2026 | 985.60 | 999.55 | 977.60 | 987.45 | 974.79 | 0.43% | 2,192 |
| Jun 30, 2026 | 985.60 | 986.50 | 979.20 | 983.25 | 970.64 | -0.24% | 1,534 |
| Jun 29, 2026 | 1,000.20 | 1,003.60 | 982.85 | 985.60 | 972.96 | -1.85% | 3,781 |
| Jun 25, 2026 | 994.90 | 1,015.15 | 994.90 | 1,004.20 | 991.32 | 0.94% | 5,378 |
| Jun 24, 2026 | 1,019.95 | 1,019.95 | 987.95 | 994.85 | 982.09 | -1.54% | 5,223 |
| Jun 23, 2026 | 1,015.00 | 1,045.80 | 1,006.85 | 1,010.45 | 997.49 | 0.33% | 16,712 |
| Jun 22, 2026 | 1,018.30 | 1,024.45 | 1,003.60 | 1,007.10 | 994.19 | -1.10% | 3,533 |
| Jun 19, 2026 | 1,048.90 | 1,048.90 | 1,009.55 | 1,018.30 | 1,005.24 | -2.92% | 2,359 |
| Jun 18, 2026 | 990.00 | 1,053.55 | 989.55 | 1,048.90 | 1,035.45 | 6.50% | 24,252 |
| Jun 17, 2026 | 999.00 | 999.00 | 980.00 | 984.85 | 972.22 | -1.42% | 2,073 |
| Jun 16, 2026 | 979.45 | 1,000.00 | 973.25 | 999.00 | 986.19 | 1.62% | 3,602 |
| Jun 15, 2026 | 952.80 | 998.95 | 952.80 | 983.10 | 970.49 | 3.56% | 5,805 |
| Jun 12, 2026 | 928.45 | 957.50 | 928.45 | 949.35 | 937.18 | 2.25% | 2,694 |
| Jun 11, 2026 | 922.80 | 931.75 | 903.80 | 928.45 | 916.55 | -0.54% | 4,815 |
| Jun 10, 2026 | 956.05 | 956.05 | 927.40 | 933.50 | 921.53 | -2.27% | 3,174 |
| Jun 9, 2026 | 953.00 | 967.00 | 951.55 | 955.20 | 942.95 | -0.36% | 1,210 |
| Jun 8, 2026 | 950.00 | 967.05 | 950.00 | 958.65 | 946.36 | -0.63% | 1,170 |
| Jun 5, 2026 | 966.40 | 978.00 | 961.05 | 964.75 | 952.38 | -0.17% | 1,282 |
| Jun 4, 2026 | 970.00 | 976.45 | 962.80 | 966.35 | 953.96 | -1.07% | 2,008 |
| Jun 3, 2026 | 957.00 | 980.85 | 950.65 | 976.80 | 964.28 | 0.13% | 4,346 |
| Jun 2, 2026 | 990.00 | 990.00 | 961.60 | 975.50 | 962.99 | -0.77% | 5,449 |
| Jun 1, 2026 | 997.40 | 1,007.40 | 976.10 | 983.05 | 970.45 | -1.43% | 7,426 |
| May 29, 2026 | 1,000.00 | 1,008.00 | 990.85 | 997.35 | 984.56 | -0.87% | 2,284 |
| May 27, 2026 | 1,000.00 | 1,020.20 | 1,000.00 | 1,006.15 | 993.25 | 0.42% | 2,160 |
| May 26, 2026 | 1,010.50 | 1,022.45 | 1,000.00 | 1,001.90 | 989.05 | -0.85% | 1,611 |
| May 25, 2026 | 1,007.40 | 1,020.15 | 993.75 | 1,010.45 | 997.49 | 0.30% | 30,550 |
| May 22, 2026 | 1,016.60 | 1,020.60 | 1,000.00 | 1,007.45 | 994.53 | -0.69% | 3,577 |
| May 21, 2026 | 998.80 | 1,031.70 | 994.65 | 1,014.40 | 1,001.39 | 3.39% | 5,454 |
| May 20, 2026 | 993.00 | 995.05 | 972.45 | 981.10 | 968.52 | -1.18% | 2,059 |
| May 19, 2026 | 1,006.40 | 1,012.80 | 990.00 | 992.80 | 980.07 | -2.09% | 3,812 |
| May 18, 2026 | 1,013.60 | 1,018.10 | 984.75 | 1,014.00 | 1,001.00 | -0.93% | 3,608 |
| May 15, 2026 | 1,020.80 | 1,038.10 | 1,014.00 | 1,023.55 | 1,010.43 | 0.16% | 2,492 |
| May 14, 2026 | 1,044.95 | 1,064.95 | 1,015.45 | 1,021.90 | 1,008.80 | -1.08% | 5,657 |