Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 810.00
+8.30 (1.04%)
At close: Nov 4, 2026
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 801.00 | 811.80 | 800.95 | 810.00 | 810.00 | 1.04% | 976 |
| Nov 3, 2026 | 802.05 | 807.65 | 788.05 | 801.70 | 801.70 | -0.09% | 2,271 |
| Nov 2, 2026 | 766.65 | 806.45 | 757.10 | 802.45 | 802.45 | 3.41% | 6,783 |
| Oct 30, 2026 | 784.05 | 785.00 | 774.35 | 776.00 | 776.00 | -1.78% | 1,962 |
| Oct 29, 2026 | 780.00 | 792.20 | 774.70 | 790.05 | 790.05 | 1.50% | 1,550 |
| Oct 28, 2026 | 810.00 | 810.00 | 775.65 | 778.40 | 778.40 | -2.72% | 3,393 |
| Oct 27, 2026 | 799.50 | 806.35 | 780.00 | 800.20 | 800.20 | 1.70% | 3,954 |
| Oct 26, 2026 | 789.35 | 792.60 | 769.70 | 786.80 | 786.80 | 1.15% | 2,487 |
| Oct 23, 2026 | 784.55 | 784.55 | 757.00 | 777.85 | 777.85 | -0.88% | 4,414 |
| Oct 22, 2026 | 780.00 | 799.85 | 772.25 | 784.75 | 784.75 | -0.24% | 3,167 |
| Oct 21, 2026 | 793.00 | 801.45 | 782.25 | 786.65 | 786.65 | -0.64% | 1,813 |
| Oct 19, 2026 | 807.40 | 812.00 | 790.25 | 791.75 | 791.75 | -1.71% | 1,560 |
| Oct 16, 2026 | 794.00 | 807.50 | 791.00 | 805.50 | 805.50 | 1.33% | 2,126 |
| Oct 15, 2026 | 802.00 | 802.00 | 791.70 | 794.95 | 794.95 | -0.86% | 1,749 |
| Oct 14, 2026 | 807.00 | 820.75 | 795.00 | 801.85 | 801.85 | -0.64% | 3,177 |
| Oct 13, 2026 | 808.40 | 819.90 | 804.00 | 807.00 | 807.00 | -1.18% | 2,649 |
| Oct 12, 2026 | 819.40 | 824.50 | 812.45 | 816.60 | 816.60 | -0.04% | 1,502 |
| Oct 9, 2026 | 805.80 | 822.65 | 793.90 | 816.90 | 816.90 | 2.65% | 2,544 |
| Oct 8, 2026 | 811.75 | 814.65 | 793.00 | 795.80 | 795.80 | -2.33% | 2,656 |
| Oct 7, 2026 | 809.95 | 820.00 | 792.90 | 814.80 | 814.80 | 1.31% | 2,461 |
| Oct 6, 2026 | 813.75 | 823.60 | 799.90 | 804.30 | 804.30 | -1.16% | 114,217 |
| Oct 5, 2026 | 830.40 | 834.10 | 812.00 | 813.75 | 813.75 | -2.01% | 2,219 |
| Oct 1, 2026 | 828.70 | 841.20 | 814.20 | 830.40 | 830.40 | -1.17% | 2,030 |
| Sep 30, 2026 | 839.60 | 856.10 | 839.00 | 840.20 | 840.20 | -1.19% | 785 |
| Sep 29, 2026 | 830.65 | 851.80 | 828.75 | 850.30 | 850.30 | 1.37% | 1,608 |
| Sep 28, 2026 | 857.45 | 857.45 | 834.70 | 838.80 | 838.80 | -1.33% | 1,109 |
| Sep 25, 2026 | 849.00 | 852.80 | 835.90 | 850.10 | 850.10 | 1.17% | 1,272 |
| Sep 24, 2026 | 834.95 | 849.00 | 830.00 | 840.25 | 840.25 | 0.02% | 3,180 |
| Sep 23, 2026 | 819.60 | 841.35 | 819.60 | 840.05 | 840.05 | 2.50% | 2,891 |
| Sep 22, 2026 | 829.40 | 832.30 | 816.55 | 819.55 | 819.55 | -0.47% | 1,325 |
| Sep 21, 2026 | 815.75 | 840.00 | 815.75 | 823.40 | 823.40 | 0.02% | 3,307 |
| Sep 18, 2026 | 818.10 | 840.90 | 810.00 | 823.20 | 823.20 | 1.30% | 92,409 |
| Sep 17, 2026 | 800.00 | 815.60 | 800.00 | 812.60 | 812.60 | 1.08% | 1,227 |
| Sep 16, 2026 | 808.00 | 813.15 | 791.00 | 803.95 | 803.95 | -0.84% | 3,782 |
| Sep 15, 2026 | 826.00 | 828.05 | 805.45 | 810.75 | 810.75 | -1.76% | 4,368 |
| Sep 11, 2026 | 831.05 | 835.80 | 822.00 | 825.30 | 825.30 | -1.39% | 2,893 |
| Sep 10, 2026 | 840.00 | 844.95 | 833.30 | 836.95 | 836.95 | 0.08% | 958 |
| Sep 9, 2026 | 855.05 | 855.20 | 831.70 | 836.25 | 836.25 | -2.10% | 3,040 |
| Sep 8, 2026 | 865.00 | 874.50 | 851.90 | 854.20 | 854.20 | -1.67% | 2,711 |
| Sep 7, 2026 | 894.95 | 900.00 | 860.05 | 868.75 | 868.75 | -2.37% | 2,776 |
| 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 |