Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 825.90
-27.20 (-3.19%)
Mar 19, 2026, 9:40 AM IST
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 826.00 | 857.80 | 824.00 | 853.10 | 853.10 | 3.23% | 177,269 |
| Mar 17, 2026 | 790.00 | 833.60 | 776.20 | 826.40 | 826.40 | 5.03% | 327,517 |
| Mar 16, 2026 | 782.40 | 799.40 | 769.60 | 786.80 | 786.80 | 0.56% | 129,630 |
| Mar 13, 2026 | 818.30 | 819.00 | 780.00 | 782.40 | 782.40 | -4.60% | 143,324 |
| Mar 12, 2026 | 840.00 | 840.00 | 818.00 | 820.10 | 820.10 | -2.79% | 93,531 |
| Mar 11, 2026 | 829.90 | 856.00 | 828.00 | 843.60 | 843.60 | 1.74% | 252,877 |
| Mar 10, 2026 | 834.00 | 849.90 | 819.00 | 829.20 | 829.20 | 0.68% | 143,992 |
| Mar 9, 2026 | 854.00 | 854.00 | 818.70 | 823.60 | 823.60 | -4.72% | 109,312 |
| Mar 6, 2026 | 880.00 | 895.60 | 861.10 | 864.40 | 864.40 | -1.90% | 104,618 |
| Mar 5, 2026 | 890.00 | 899.90 | 863.50 | 881.10 | 881.10 | -0.36% | 145,824 |
| Mar 4, 2026 | 925.00 | 925.00 | 872.60 | 884.30 | 884.30 | -5.55% | 279,386 |
| Mar 2, 2026 | 961.00 | 980.00 | 926.60 | 936.30 | 936.30 | -6.43% | 420,941 |
| Feb 27, 2026 | 988.90 | 1,018.30 | 973.80 | 1,000.60 | 1,000.60 | 1.18% | 82,278 |
| Feb 26, 2026 | 1,004.90 | 1,004.90 | 982.10 | 988.90 | 988.90 | -1.10% | 52,310 |
| Feb 25, 2026 | 1,003.00 | 1,010.90 | 993.00 | 999.90 | 999.90 | 0.12% | 23,894 |
| Feb 24, 2026 | 1,024.00 | 1,025.90 | 990.10 | 998.70 | 998.70 | -2.53% | 54,838 |
| Feb 23, 2026 | 1,014.80 | 1,033.90 | 1,001.40 | 1,024.60 | 1,024.60 | 1.27% | 57,345 |
| Feb 20, 2026 | 1,025.00 | 1,034.90 | 1,010.00 | 1,011.80 | 1,011.80 | -1.70% | 36,701 |
| Feb 19, 2026 | 1,053.60 | 1,057.90 | 1,022.00 | 1,029.30 | 1,029.30 | -1.79% | 54,824 |
| 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 |