Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 976.60
-5.15 (-0.52%)
At close: Jul 6, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 987.50 | 1,005.00 | 979.00 | 981.75 | 981.75 | 0.08% | 2,431 |
| Jul 2, 2026 | 987.50 | 991.15 | 978.00 | 981.00 | 981.00 | -0.65% | 3,897 |
| Jul 1, 2026 | 985.60 | 999.55 | 977.60 | 987.45 | 987.45 | 0.43% | 2,192 |
| Jun 30, 2026 | 985.60 | 986.50 | 979.20 | 983.25 | 983.25 | -0.24% | 1,534 |
| Jun 29, 2026 | 1,000.20 | 1,003.60 | 982.85 | 985.60 | 985.60 | -1.85% | 3,781 |
| Jun 25, 2026 | 994.90 | 1,015.15 | 994.90 | 1,004.20 | 1,004.20 | 0.94% | 5,378 |
| Jun 24, 2026 | 1,019.95 | 1,019.95 | 987.95 | 994.85 | 994.85 | -1.54% | 5,223 |
| Jun 23, 2026 | 1,015.00 | 1,045.80 | 1,006.85 | 1,010.45 | 1,010.45 | 0.33% | 16,712 |
| Jun 22, 2026 | 1,018.30 | 1,024.45 | 1,003.60 | 1,007.10 | 1,007.10 | -1.10% | 3,533 |
| Jun 19, 2026 | 1,048.90 | 1,048.90 | 1,009.55 | 1,018.30 | 1,018.30 | -2.92% | 2,359 |
| Jun 18, 2026 | 990.00 | 1,053.55 | 989.55 | 1,048.90 | 1,048.90 | 6.50% | 24,252 |
| Jun 17, 2026 | 999.00 | 999.00 | 980.00 | 984.85 | 984.85 | -1.42% | 2,073 |
| Jun 16, 2026 | 979.45 | 1,000.00 | 973.25 | 999.00 | 999.00 | 1.62% | 3,602 |
| Jun 15, 2026 | 952.80 | 998.95 | 952.80 | 983.10 | 983.10 | 3.56% | 5,805 |
| Jun 12, 2026 | 928.45 | 957.50 | 928.45 | 949.35 | 949.35 | 2.25% | 2,694 |
| Jun 11, 2026 | 922.80 | 931.75 | 903.80 | 928.45 | 928.45 | -0.54% | 4,815 |
| Jun 10, 2026 | 956.05 | 956.05 | 927.40 | 933.50 | 933.50 | -2.27% | 3,174 |
| Jun 9, 2026 | 953.00 | 967.00 | 951.55 | 955.20 | 955.20 | -0.36% | 1,210 |
| Jun 8, 2026 | 950.00 | 967.05 | 950.00 | 958.65 | 958.65 | -0.63% | 1,170 |
| Jun 5, 2026 | 966.40 | 978.00 | 961.05 | 964.75 | 964.75 | -0.17% | 1,282 |
| Jun 4, 2026 | 970.00 | 976.45 | 962.80 | 966.35 | 966.35 | -1.07% | 2,008 |
| Jun 3, 2026 | 957.00 | 980.85 | 950.65 | 976.80 | 976.80 | 0.13% | 4,346 |
| Jun 2, 2026 | 990.00 | 990.00 | 961.60 | 975.50 | 975.50 | -0.77% | 5,449 |
| Jun 1, 2026 | 997.40 | 1,007.40 | 976.10 | 983.05 | 983.05 | -1.43% | 7,426 |
| May 29, 2026 | 1,000.00 | 1,008.00 | 990.85 | 997.35 | 997.35 | -0.87% | 2,284 |
| May 27, 2026 | 1,000.00 | 1,020.20 | 1,000.00 | 1,006.15 | 1,006.15 | 0.42% | 2,160 |
| May 26, 2026 | 1,010.50 | 1,022.45 | 1,000.00 | 1,001.90 | 1,001.90 | -0.85% | 1,611 |
| May 25, 2026 | 1,007.40 | 1,020.15 | 993.75 | 1,010.45 | 1,010.45 | 0.30% | 30,550 |
| 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 |