Skip to main content
logo
Birla Cotsyn (India) Limited (BOM:533006)
India flag India · Delayed Price · Currency is INR
17.41
-0.91 (-4.97%)
At close: Oct 23, 2026

Birla Cotsyn (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.4217.4217.4117.4117.41-4.97%32,911
Oct 22, 202618.3418.3417.9018.3218.324.87%290,751
Oct 21, 202617.4717.4717.4717.4717.474.99%60,823
Oct 19, 202616.3416.6415.1116.6416.644.98%78,692
Oct 16, 202616.0716.6915.5015.8515.85-1.37%16,261
Oct 15, 202615.4516.2114.9116.0716.074.01%34,362
Oct 14, 202614.9015.8814.5115.4515.451.78%21,148
Oct 13, 202615.5915.6014.4315.1815.180.26%18,016
Oct 12, 202615.7516.2714.8215.1415.14-2.82%24,538
Oct 9, 202616.4016.4015.0115.5815.58-1.14%24,649
Oct 8, 202616.6516.9715.3815.7615.76-2.60%84,439
Oct 7, 202616.1816.1815.7816.1816.185.00%83,159
Oct 6, 202615.4115.4115.4115.4115.414.97%48,627
Oct 5, 202614.6814.6814.6814.6814.684.93%23,923
Oct 1, 202613.8013.9913.1613.9913.994.95%36,060
Sep 30, 202613.8013.9813.2013.3313.33-0.30%45,842
Sep 29, 202613.5014.1513.1613.3713.37-1.11%24,574
Sep 28, 202613.9814.1013.1113.5213.52-1.67%41,361
Sep 25, 202613.3314.4813.3313.7513.75-0.72%29,417
Sep 24, 202614.0014.7013.3313.8513.85-1.14%30,986
Sep 23, 202613.9114.5913.9114.0114.01-4.30%83,594
Sep 22, 202615.0015.5914.5014.6414.64-1.41%56,345
Sep 21, 202615.0015.2514.2214.8514.85-0.60%37,314
Sep 18, 202614.2314.9414.1014.9414.944.99%49,482
Sep 17, 202614.7415.0014.1014.2314.23-3.46%42,318
Sep 16, 202614.2814.8014.2514.7414.74-1.73%40,192
Sep 15, 202615.1015.8214.9515.0015.00-4.64%29,709
Sep 11, 202615.8515.9915.5215.7315.73-3.67%51,977
Sep 10, 202616.3316.9816.3316.3316.33-4.95%84,109
Sep 9, 202617.1117.7916.8517.1817.18-0.29%37,729
Sep 8, 202618.1518.3217.0717.2317.23-3.04%33,323
Sep 7, 202617.5017.9917.0517.7717.771.43%38,605
Sep 4, 202617.0018.0917.0017.5217.520.69%41,365
Sep 3, 202618.0718.6017.2217.4017.40-3.71%29,376
Sep 2, 202617.6018.6017.0818.0718.070.61%54,584
Sep 1, 202618.7019.4617.7917.9617.96-4.06%98,146
Aug 31, 202616.9418.7216.9418.7218.724.99%187,328
Aug 28, 202617.8317.8317.8317.8317.83-4.96%8,586
Aug 27, 202618.7618.7618.7618.7618.76-4.96%14,112
Aug 26, 202619.7419.7419.7419.7419.74-4.96%48,119
Aug 25, 202620.7720.7719.0520.7720.774.95%524,232
Aug 24, 202619.7919.7919.7919.7919.794.99%39,188
Aug 21, 202618.8518.8518.8518.8518.854.96%38,220
Aug 20, 202616.2617.9616.2617.9617.964.97%370,962
Aug 19, 202617.1117.1117.1117.1117.11-5.00%6,906
Aug 18, 202618.0118.0118.0118.0118.01-4.96%9,717
Aug 17, 202618.9518.9518.9518.9518.95-4.96%8,726
Aug 14, 202619.9419.9419.9419.9419.94-4.96%17,177
Aug 13, 202620.9820.9820.9820.9820.98-4.98%29,594
Aug 12, 202622.0822.0822.0822.0822.08-4.99%37,103