Birla Cotsyn (India) Limited (BOM:533006)
India · Delayed Price · Currency is INR 13.99
+0.66 (4.95%)
At close: Oct 1, 2026
Birla Cotsyn (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 13.80 | 13.99 | 13.16 | 13.99 | 13.99 | 4.95% | 36,060 |
| Sep 30, 2026 | 13.80 | 13.98 | 13.20 | 13.33 | 13.33 | -0.30% | 45,842 |
| Sep 29, 2026 | 13.50 | 14.15 | 13.16 | 13.37 | 13.37 | -1.11% | 24,574 |
| Sep 28, 2026 | 13.98 | 14.10 | 13.11 | 13.52 | 13.52 | -1.67% | 41,361 |
| Sep 25, 2026 | 13.33 | 14.48 | 13.33 | 13.75 | 13.75 | -0.72% | 29,417 |
| Sep 24, 2026 | 14.00 | 14.70 | 13.33 | 13.85 | 13.85 | -1.14% | 30,986 |
| Sep 23, 2026 | 13.91 | 14.59 | 13.91 | 14.01 | 14.01 | -4.30% | 83,594 |
| Sep 22, 2026 | 15.00 | 15.59 | 14.50 | 14.64 | 14.64 | -1.41% | 56,345 |
| Sep 21, 2026 | 15.00 | 15.25 | 14.22 | 14.85 | 14.85 | -0.60% | 37,314 |
| Sep 18, 2026 | 14.23 | 14.94 | 14.10 | 14.94 | 14.94 | 4.99% | 49,482 |
| Sep 17, 2026 | 14.74 | 15.00 | 14.10 | 14.23 | 14.23 | -3.46% | 42,318 |
| Sep 16, 2026 | 14.28 | 14.80 | 14.25 | 14.74 | 14.74 | -1.73% | 40,192 |
| Sep 15, 2026 | 15.10 | 15.82 | 14.95 | 15.00 | 15.00 | -4.64% | 29,709 |
| Sep 11, 2026 | 15.85 | 15.99 | 15.52 | 15.73 | 15.73 | -3.67% | 51,977 |
| Sep 10, 2026 | 16.33 | 16.98 | 16.33 | 16.33 | 16.33 | -4.95% | 84,109 |
| Sep 9, 2026 | 17.11 | 17.79 | 16.85 | 17.18 | 17.18 | -0.29% | 37,729 |
| Sep 8, 2026 | 18.15 | 18.32 | 17.07 | 17.23 | 17.23 | -3.04% | 33,323 |
| Sep 7, 2026 | 17.50 | 17.99 | 17.05 | 17.77 | 17.77 | 1.43% | 38,605 |
| Sep 4, 2026 | 17.00 | 18.09 | 17.00 | 17.52 | 17.52 | 0.69% | 41,365 |
| Sep 3, 2026 | 18.07 | 18.60 | 17.22 | 17.40 | 17.40 | -3.71% | 29,376 |
| Sep 2, 2026 | 17.60 | 18.60 | 17.08 | 18.07 | 18.07 | 0.61% | 54,584 |
| Sep 1, 2026 | 18.70 | 19.46 | 17.79 | 17.96 | 17.96 | -4.06% | 98,146 |
| Aug 31, 2026 | 16.94 | 18.72 | 16.94 | 18.72 | 18.72 | 4.99% | 187,328 |
| Aug 28, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -4.96% | 8,586 |
| Aug 27, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -4.96% | 14,112 |
| Aug 26, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -4.96% | 48,119 |
| Aug 25, 2026 | 20.77 | 20.77 | 19.05 | 20.77 | 20.77 | 4.95% | 524,232 |
| Aug 24, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 4.99% | 39,188 |
| Aug 21, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4.96% | 38,220 |
| Aug 20, 2026 | 16.26 | 17.96 | 16.26 | 17.96 | 17.96 | 4.97% | 370,962 |
| Aug 19, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -5.00% | 6,906 |
| Aug 18, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -4.96% | 9,717 |
| Aug 17, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.96% | 8,726 |
| Aug 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -4.96% | 17,177 |
| Aug 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -4.98% | 29,594 |
| Aug 12, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -4.99% | 37,103 |
| Aug 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -4.99% | 47,475 |
| Aug 10, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -4.97% | 2,164 |
| Aug 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -4.98% | 45,151 |
| Jul 27, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -4.98% | 137,397 |
| Jul 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 4.97% | 172,604 |
| Jul 22, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 4.99% | 46,546 |
| Jul 21, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 4.99% | 43,342 |
| Jul 20, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 4.99% | 62,172 |
| Jul 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 4.96% | 30,883 |
| Jul 16, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 4.98% | 74,260 |