Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 1,029.80
-18.30 (-1.75%)
Feb 19, 2026, 12:40 PM IST
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,048.00 | 1,062.90 | 1,040.40 | 1,048.10 | 1,048.10 | 0.01% | 36,564 |
| Feb 17, 2026 | 1,055.00 | 1,066.00 | 1,045.20 | 1,048.00 | 1,048.00 | -1.06% | 21,356 |
| Feb 16, 2026 | 1,045.50 | 1,064.30 | 1,033.10 | 1,059.20 | 1,059.20 | 0.63% | 37,867 |
| Feb 13, 2026 | 1,074.90 | 1,074.90 | 1,040.70 | 1,052.60 | 1,052.60 | -2.08% | 26,895 |
| Feb 12, 2026 | 1,098.40 | 1,098.40 | 1,072.10 | 1,075.00 | 1,075.00 | -2.13% | 36,453 |
| Feb 11, 2026 | 1,100.90 | 1,110.90 | 1,083.60 | 1,098.40 | 1,098.40 | -0.23% | 279,043 |
| Feb 10, 2026 | 1,100.00 | 1,116.00 | 1,090.10 | 1,100.90 | 1,100.90 | 0.49% | 174,708 |
| Feb 9, 2026 | 1,079.90 | 1,099.00 | 1,076.10 | 1,095.50 | 1,095.50 | 1.60% | 43,701 |
| Feb 6, 2026 | 1,075.00 | 1,088.50 | 1,066.50 | 1,078.20 | 1,078.20 | -0.22% | 37,328 |
| Feb 5, 2026 | 1,093.90 | 1,098.30 | 1,066.60 | 1,080.60 | 1,080.60 | -1.61% | 64,864 |
| Feb 4, 2026 | 1,046.00 | 1,105.00 | 1,040.90 | 1,098.30 | 1,098.30 | 5.00% | 142,610 |
| Feb 3, 2026 | 1,065.00 | 1,091.90 | 1,041.10 | 1,046.00 | 1,046.00 | -0.42% | 57,226 |
| Feb 2, 2026 | 1,030.60 | 1,061.00 | 1,012.20 | 1,050.40 | 1,050.40 | 2.46% | 58,464 |
| Feb 1, 2026 | 1,035.00 | 1,045.00 | 1,008.60 | 1,025.20 | 1,025.20 | -2.90% | 64,139 |
| Jan 30, 2026 | 1,039.00 | 1,068.00 | 1,025.00 | 1,055.80 | 1,055.80 | 1.21% | 33,507 |
| Jan 29, 2026 | 1,038.90 | 1,048.40 | 1,017.90 | 1,043.20 | 1,043.20 | 0.36% | 55,433 |
| Jan 28, 2026 | 1,019.20 | 1,043.90 | 1,019.20 | 1,039.50 | 1,039.50 | 2.52% | 31,422 |
| Jan 27, 2026 | 1,038.00 | 1,038.00 | 1,007.50 | 1,013.90 | 1,013.90 | -1.47% | 38,924 |
| Jan 23, 2026 | 1,048.90 | 1,059.40 | 1,001.20 | 1,029.00 | 1,029.00 | -2.04% | 116,519 |
| Jan 22, 2026 | 1,060.30 | 1,070.00 | 1,038.00 | 1,050.40 | 1,050.40 | -0.02% | 40,916 |
| Jan 21, 2026 | 1,076.00 | 1,081.10 | 1,040.10 | 1,050.60 | 1,050.60 | -2.82% | 56,289 |
| Jan 20, 2026 | 1,091.80 | 1,091.80 | 1,066.70 | 1,081.10 | 1,081.10 | -0.98% | 88,218 |
| Jan 19, 2026 | 1,092.40 | 1,102.00 | 1,075.00 | 1,091.80 | 1,091.80 | -0.17% | 32,488 |
| Jan 16, 2026 | 1,080.00 | 1,100.70 | 1,071.90 | 1,093.70 | 1,093.70 | 1.19% | 58,304 |
| Jan 14, 2026 | 1,054.10 | 1,084.00 | 1,040.90 | 1,080.80 | 1,080.80 | 2.53% | 83,463 |
| Jan 13, 2026 | 1,047.00 | 1,065.50 | 1,035.60 | 1,054.10 | 1,054.10 | 0.26% | 61,810 |
| Jan 12, 2026 | 1,065.00 | 1,072.20 | 1,020.00 | 1,051.40 | 1,051.40 | -0.48% | 64,539 |
| Jan 9, 2026 | 1,057.30 | 1,067.80 | 1,034.00 | 1,056.50 | 1,056.50 | -0.08% | 45,944 |
| Jan 8, 2026 | 1,094.80 | 1,095.70 | 1,052.00 | 1,057.30 | 1,057.30 | -3.43% | 50,914 |
| Jan 7, 2026 | 1,078.50 | 1,102.10 | 1,065.00 | 1,094.80 | 1,094.80 | 1.53% | 76,772 |
| Jan 6, 2026 | 1,081.90 | 1,095.00 | 1,067.10 | 1,078.30 | 1,078.30 | -0.36% | 50,679 |
| Jan 5, 2026 | 1,107.20 | 1,115.10 | 1,068.90 | 1,082.20 | 1,082.20 | -2.44% | 96,232 |
| Jan 2, 2026 | 1,110.00 | 1,119.00 | 1,093.30 | 1,109.30 | 1,109.30 | -0.07% | 114,350 |
| Jan 1, 2026 | 1,060.00 | 1,114.60 | 1,060.00 | 1,110.10 | 1,110.10 | 4.38% | 131,892 |
| Dec 31, 2025 | 1,062.60 | 1,075.00 | 1,054.70 | 1,063.50 | 1,063.50 | 0.61% | 29,602 |
| Dec 30, 2025 | 1,060.00 | 1,063.00 | 1,052.30 | 1,057.00 | 1,057.00 | -0.36% | 29,306 |
| Dec 29, 2025 | 1,066.00 | 1,075.00 | 1,058.70 | 1,060.80 | 1,060.80 | -1.44% | 27,762 |
| Dec 26, 2025 | 1,078.80 | 1,085.00 | 1,056.00 | 1,076.30 | 1,076.30 | -0.23% | 65,830 |
| Dec 24, 2025 | 1,088.10 | 1,102.00 | 1,070.20 | 1,078.80 | 1,078.80 | -0.85% | 37,926 |
| Dec 23, 2025 | 1,086.50 | 1,097.00 | 1,076.40 | 1,088.10 | 1,088.10 | 0.68% | 33,598 |
| Dec 22, 2025 | 1,074.90 | 1,085.00 | 1,061.50 | 1,080.80 | 1,080.80 | 2.02% | 60,174 |
| Dec 19, 2025 | 1,039.40 | 1,066.00 | 1,035.30 | 1,059.40 | 1,059.40 | 1.92% | 42,833 |
| Dec 18, 2025 | 1,066.70 | 1,075.10 | 1,035.00 | 1,039.40 | 1,039.40 | -2.85% | 47,778 |
| Dec 17, 2025 | 1,071.20 | 1,078.00 | 1,057.00 | 1,069.90 | 1,069.90 | -0.61% | 81,420 |
| Dec 16, 2025 | 1,087.30 | 1,090.00 | 1,068.20 | 1,076.50 | 1,076.50 | -1.30% | 70,065 |
| Dec 15, 2025 | 1,070.00 | 1,094.50 | 1,055.00 | 1,090.70 | 1,090.70 | 1.90% | 52,094 |
| Dec 12, 2025 | 1,029.50 | 1,075.00 | 1,028.90 | 1,070.40 | 1,070.40 | 4.74% | 113,201 |
| Dec 11, 2025 | 1,021.90 | 1,032.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.24% | 145,516 |
| Dec 10, 2025 | 1,042.00 | 1,064.60 | 1,016.60 | 1,019.60 | 1,019.60 | -2.38% | 50,186 |
| Dec 9, 2025 | 1,062.00 | 1,066.80 | 1,041.60 | 1,044.50 | 1,044.50 | -1.21% | 143,490 |