Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 1,010.45
+3.00 (0.30%)
At close: May 25, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,016.60 | 1,020.60 | 1,000.00 | 1,007.45 | 1,007.45 | -0.69% | 3,577 |
| May 21, 2026 | 998.80 | 1,031.70 | 994.65 | 1,014.40 | 1,014.40 | 3.39% | 5,454 |
| May 20, 2026 | 993.00 | 995.05 | 972.45 | 981.10 | 981.10 | -1.18% | 2,059 |
| May 19, 2026 | 1,006.40 | 1,012.80 | 990.00 | 992.80 | 992.80 | -2.09% | 3,812 |
| May 18, 2026 | 1,013.60 | 1,018.10 | 984.75 | 1,014.00 | 1,014.00 | -0.93% | 3,608 |
| May 15, 2026 | 1,020.80 | 1,038.10 | 1,014.00 | 1,023.55 | 1,023.55 | 0.16% | 2,492 |
| May 14, 2026 | 1,044.95 | 1,064.95 | 1,015.45 | 1,021.90 | 1,021.90 | -1.08% | 5,657 |
| May 13, 2026 | 1,054.40 | 1,060.00 | 1,015.00 | 1,033.05 | 1,033.05 | -1.96% | 8,502 |
| May 12, 2026 | 1,052.25 | 1,077.75 | 1,025.90 | 1,053.75 | 1,053.75 | -1.19% | 8,150 |
| May 11, 2026 | 1,030.00 | 1,103.05 | 995.55 | 1,066.45 | 1,066.45 | 7.15% | 69,035 |
| May 8, 2026 | 998.00 | 1,009.65 | 982.85 | 995.30 | 995.30 | 0.93% | 6,427 |
| May 7, 2026 | 981.50 | 997.15 | 976.50 | 986.15 | 986.15 | 1.00% | 3,986 |
| May 6, 2026 | 954.60 | 978.85 | 953.05 | 976.40 | 976.40 | 2.59% | 3,305 |
| May 5, 2026 | 964.95 | 964.95 | 940.00 | 951.75 | 951.75 | -1.08% | 4,978 |
| May 4, 2026 | 914.10 | 967.05 | 914.10 | 962.10 | 962.10 | 5.37% | 8,916 |
| Apr 30, 2026 | 924.20 | 931.55 | 905.00 | 913.05 | 913.05 | -0.70% | 3,389 |
| Apr 29, 2026 | 930.00 | 938.00 | 918.00 | 919.45 | 919.45 | -0.25% | 2,151 |
| Apr 28, 2026 | 941.80 | 946.00 | 918.00 | 921.75 | 921.75 | -2.21% | 2,866 |
| Apr 27, 2026 | 914.95 | 944.00 | 914.35 | 942.55 | 942.55 | 3.75% | 3,115 |
| Apr 24, 2026 | 940.05 | 958.75 | 905.00 | 908.45 | 908.45 | -3.64% | 7,216 |
| Apr 23, 2026 | 941.10 | 947.05 | 925.00 | 942.75 | 942.75 | -0.77% | 5,858 |
| Apr 22, 2026 | 960.00 | 960.00 | 936.65 | 950.10 | 950.10 | -0.60% | 2,010 |
| Apr 21, 2026 | 967.15 | 973.95 | 943.35 | 955.80 | 955.80 | -0.51% | 4,318 |
| Apr 20, 2026 | 972.25 | 982.85 | 955.00 | 960.70 | 960.70 | -1.47% | 1,797 |
| Apr 17, 2026 | 985.00 | 987.00 | 969.50 | 975.00 | 975.00 | 0.71% | 3,516 |
| Apr 16, 2026 | 979.10 | 979.10 | 956.55 | 968.10 | 968.10 | 0.54% | 3,923 |
| Apr 15, 2026 | 958.90 | 966.80 | 943.95 | 962.90 | 962.90 | 2.92% | 4,222 |
| Apr 13, 2026 | 920.00 | 940.30 | 907.80 | 935.55 | 935.55 | -0.94% | 2,161 |
| Apr 10, 2026 | 931.80 | 951.90 | 926.05 | 944.40 | 944.40 | 1.40% | 6,184 |
| Apr 9, 2026 | 924.45 | 939.05 | 913.25 | 931.40 | 931.40 | 0.09% | 3,948 |
| Apr 8, 2026 | 905.00 | 942.00 | 899.75 | 930.60 | 930.60 | 6.26% | 6,243 |
| Apr 7, 2026 | 890.00 | 897.20 | 870.15 | 875.75 | 875.75 | -2.06% | 4,928 |
| Apr 6, 2026 | 888.80 | 902.10 | 867.10 | 894.15 | 894.15 | 0.30% | 2,924 |
| Apr 2, 2026 | 880.00 | 900.00 | 853.90 | 891.45 | 891.45 | -0.30% | 9,101 |
| Apr 1, 2026 | 881.05 | 911.85 | 849.10 | 894.10 | 894.10 | 7.15% | 13,001 |
| Mar 30, 2026 | 843.95 | 861.35 | 828.95 | 834.40 | 834.40 | -4.22% | 6,633 |
| Mar 27, 2026 | 889.75 | 904.20 | 860.00 | 871.15 | 871.15 | -3.17% | 16,392 |
| 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 |