Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 889.80
+5.45 (0.62%)
At close: Sep 4, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 875.95 | 895.00 | 874.35 | 889.80 | 889.80 | 0.62% | 2,769 |
| Sep 3, 2026 | 879.35 | 892.80 | 866.90 | 884.35 | 884.35 | 2.01% | 2,272 |
| Sep 2, 2026 | 868.85 | 876.00 | 860.05 | 866.95 | 866.95 | -1.46% | 3,083 |
| Sep 1, 2026 | 870.40 | 891.00 | 870.40 | 879.80 | 879.80 | 0.80% | 2,540 |
| Aug 31, 2026 | 876.00 | 891.00 | 866.00 | 872.85 | 872.85 | -1.63% | 3,459 |
| Aug 28, 2026 | 878.85 | 909.90 | 878.00 | 887.35 | 887.35 | 0.31% | 1,288 |
| Aug 27, 2026 | 895.00 | 895.00 | 882.00 | 884.60 | 884.60 | -1.06% | 906 |
| Aug 26, 2026 | 889.80 | 897.00 | 888.20 | 894.10 | 894.10 | 1.75% | 2,131 |
| Aug 25, 2026 | 883.75 | 888.45 | 877.45 | 878.70 | 878.70 | -1.25% | 4,309 |
| Aug 24, 2026 | 889.00 | 899.65 | 885.20 | 889.80 | 889.80 | -0.06% | 2,719 |
| Aug 21, 2026 | 897.95 | 897.95 | 888.05 | 890.35 | 890.35 | -0.03% | 884 |
| Aug 20, 2026 | 885.05 | 895.00 | 885.00 | 890.65 | 890.65 | 0.74% | 1,556 |
| Aug 19, 2026 | 904.25 | 904.25 | 877.00 | 884.15 | 884.15 | -1.13% | 5,227 |
| Aug 18, 2026 | 897.65 | 899.95 | 893.50 | 894.25 | 894.25 | -0.69% | 2,472 |
| Aug 17, 2026 | 905.50 | 905.50 | 893.40 | 900.45 | 900.45 | -0.56% | 2,656 |
| Aug 14, 2026 | 895.80 | 907.70 | 895.80 | 905.55 | 905.55 | 0.49% | 1,889 |
| Aug 13, 2026 | 899.90 | 904.95 | 896.85 | 901.10 | 901.10 | -0.38% | 1,995 |
| Aug 12, 2026 | 898.25 | 906.25 | 887.40 | 904.55 | 904.55 | 0.70% | 2,038 |
| Aug 11, 2026 | 899.05 | 904.95 | 888.00 | 898.25 | 898.25 | 0.02% | 1,978 |
| Aug 10, 2026 | 906.90 | 914.60 | 895.35 | 898.05 | 898.05 | -1.81% | 3,403 |
| Aug 7, 2026 | 903.35 | 915.75 | 898.45 | 914.60 | 914.60 | 0.69% | 2,623 |
| Aug 6, 2026 | 899.05 | 910.00 | 895.00 | 908.30 | 908.30 | 0.58% | 2,670 |
| Aug 5, 2026 | 901.60 | 911.90 | 900.80 | 903.10 | 903.10 | -0.06% | 2,388 |
| Aug 4, 2026 | 906.10 | 906.10 | 888.85 | 903.60 | 903.60 | -0.29% | 4,321 |
| Aug 3, 2026 | 906.65 | 910.00 | 883.50 | 906.20 | 906.20 | 1.92% | 11,544 |
| Jul 31, 2026 | 895.65 | 905.30 | 883.00 | 889.10 | 889.10 | 0.57% | 4,775 |
| Jul 30, 2026 | 902.45 | 902.45 | 878.95 | 884.05 | 884.05 | -0.56% | 3,258 |
| Jul 29, 2026 | 883.80 | 905.00 | 873.10 | 889.00 | 889.00 | 1.59% | 5,345 |
| Jul 28, 2026 | 910.00 | 914.75 | 869.80 | 875.05 | 875.05 | -3.96% | 14,111 |
| Jul 27, 2026 | 956.05 | 956.05 | 901.90 | 911.15 | 911.15 | -4.70% | 15,394 |
| 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 |