Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 1,287.30
-9.40 (-0.72%)
Aug 14, 2025, 9:30 AM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,289.70 | 1,305.00 | 1,274.60 | 1,296.70 | 1,296.70 | 0.55% | 37,518 |
| Aug 12, 2025 | 1,305.00 | 1,333.90 | 1,272.20 | 1,289.60 | 1,289.60 | - | 111,315 |
| Aug 11, 2025 | 1,249.20 | 1,293.90 | 1,237.60 | 1,289.60 | 1,289.60 | 3.23% | 64,423 |
| Aug 8, 2025 | 1,251.40 | 1,267.80 | 1,238.40 | 1,249.20 | 1,249.20 | -0.18% | 56,551 |
| Aug 7, 2025 | 1,247.00 | 1,270.50 | 1,230.00 | 1,251.40 | 1,251.40 | -1.06% | 82,237 |
| Aug 6, 2025 | 1,295.00 | 1,303.50 | 1,245.00 | 1,264.80 | 1,264.80 | -2.52% | 136,459 |
| Aug 5, 2025 | 1,292.10 | 1,306.50 | 1,282.90 | 1,297.50 | 1,297.50 | -0.09% | 54,345 |
| Aug 4, 2025 | 1,320.00 | 1,320.00 | 1,291.30 | 1,298.70 | 1,298.70 | -1.52% | 78,283 |
| Aug 1, 2025 | 1,365.00 | 1,366.00 | 1,310.00 | 1,318.70 | 1,318.70 | -2.43% | 175,268 |
| Jul 31, 2025 | 1,355.00 | 1,424.90 | 1,345.00 | 1,351.50 | 1,351.50 | -2.40% | 670,677 |
| Jul 30, 2025 | 1,523.90 | 1,535.30 | 1,366.00 | 1,384.70 | 1,384.70 | -8.47% | 1,260,199 |
| Jul 29, 2025 | 1,442.70 | 1,528.00 | 1,426.80 | 1,512.90 | 1,512.90 | 4.82% | 207,696 |
| Jul 28, 2025 | 1,424.00 | 1,457.40 | 1,413.50 | 1,443.40 | 1,443.40 | 1.41% | 133,677 |
| Jul 25, 2025 | 1,440.00 | 1,449.10 | 1,419.50 | 1,423.40 | 1,423.40 | -1.85% | 52,581 |
| Jul 24, 2025 | 1,460.20 | 1,468.40 | 1,446.40 | 1,450.20 | 1,450.20 | -0.74% | 51,213 |
| Jul 23, 2025 | 1,473.00 | 1,478.90 | 1,435.00 | 1,461.00 | 1,461.00 | -0.31% | 134,818 |
| Jul 22, 2025 | 1,394.00 | 1,492.00 | 1,394.00 | 1,465.60 | 1,465.60 | 5.47% | 1,046,043 |
| Jul 21, 2025 | 1,415.10 | 1,423.40 | 1,383.20 | 1,389.60 | 1,389.60 | -1.88% | 110,969 |
| Jul 18, 2025 | 1,428.50 | 1,450.00 | 1,410.50 | 1,416.20 | 1,416.20 | -0.21% | 106,437 |
| Jul 17, 2025 | 1,405.00 | 1,435.80 | 1,395.00 | 1,419.20 | 1,419.20 | 1.15% | 78,800 |
| Jul 16, 2025 | 1,372.80 | 1,410.00 | 1,372.80 | 1,403.10 | 1,403.10 | 1.31% | 73,897 |
| Jul 15, 2025 | 1,378.90 | 1,390.00 | 1,366.80 | 1,385.00 | 1,385.00 | 1.09% | 39,835 |
| Jul 14, 2025 | 1,390.00 | 1,401.40 | 1,365.10 | 1,370.00 | 1,370.00 | 0.19% | 67,984 |
| Jul 11, 2025 | 1,400.00 | 1,409.00 | 1,365.00 | 1,367.40 | 1,367.40 | -1.67% | 69,360 |
| Jul 10, 2025 | 1,398.50 | 1,420.10 | 1,385.20 | 1,390.60 | 1,390.60 | 0.10% | 133,105 |
| Jul 9, 2025 | 1,388.90 | 1,396.50 | 1,371.80 | 1,389.20 | 1,389.20 | 0.01% | 31,142 |
| Jul 8, 2025 | 1,378.20 | 1,398.10 | 1,375.00 | 1,389.00 | 1,389.00 | 0.38% | 50,625 |
| Jul 7, 2025 | 1,398.00 | 1,403.90 | 1,374.20 | 1,383.80 | 1,383.80 | -1.23% | 45,679 |
| Jul 4, 2025 | 1,363.40 | 1,413.90 | 1,358.00 | 1,401.00 | 1,401.00 | 2.76% | 125,410 |
| Jul 3, 2025 | 1,353.00 | 1,370.40 | 1,342.00 | 1,363.40 | 1,363.40 | 0.35% | 112,986 |
| Jul 2, 2025 | 1,343.60 | 1,384.40 | 1,336.20 | 1,358.70 | 1,358.70 | 1.12% | 297,068 |
| Jul 1, 2025 | 1,339.00 | 1,362.40 | 1,325.10 | 1,343.60 | 1,343.60 | 0.09% | 67,302 |
| Jun 30, 2025 | 1,339.00 | 1,354.50 | 1,332.60 | 1,342.40 | 1,342.40 | 0.29% | 97,767 |
| Jun 27, 2025 | 1,319.80 | 1,344.60 | 1,306.60 | 1,338.50 | 1,338.50 | 1.61% | 89,819 |
| Jun 26, 2025 | 1,321.50 | 1,338.60 | 1,305.10 | 1,317.30 | 1,317.30 | 0.43% | 57,366 |
| Jun 25, 2025 | 1,292.20 | 1,317.20 | 1,285.20 | 1,311.60 | 1,311.60 | 2.16% | 46,278 |
| Jun 24, 2025 | 1,290.10 | 1,303.70 | 1,272.80 | 1,283.90 | 1,283.90 | 0.90% | 60,469 |
| Jun 23, 2025 | 1,265.00 | 1,282.70 | 1,254.00 | 1,272.40 | 1,272.40 | 0.51% | 63,176 |
| Jun 20, 2025 | 1,296.20 | 1,296.40 | 1,260.70 | 1,266.00 | 1,266.00 | -1.69% | 127,822 |
| Jun 19, 2025 | 1,344.90 | 1,344.90 | 1,281.00 | 1,287.80 | 1,287.80 | -3.67% | 53,233 |
| Jun 18, 2025 | 1,345.10 | 1,352.60 | 1,330.80 | 1,336.90 | 1,336.90 | -0.22% | 42,995 |
| Jun 17, 2025 | 1,359.00 | 1,372.90 | 1,313.80 | 1,339.80 | 1,339.80 | -1.41% | 122,684 |
| Jun 16, 2025 | 1,375.90 | 1,397.40 | 1,346.60 | 1,359.00 | 1,359.00 | 0.19% | 113,011 |
| Jun 13, 2025 | 1,330.00 | 1,385.00 | 1,321.00 | 1,356.40 | 1,356.40 | -0.59% | 67,433 |
| Jun 12, 2025 | 1,380.00 | 1,405.90 | 1,352.60 | 1,364.40 | 1,364.40 | -1.39% | 53,894 |
| Jun 11, 2025 | 1,393.60 | 1,403.10 | 1,369.10 | 1,383.70 | 1,383.70 | -0.71% | 56,644 |
| Jun 10, 2025 | 1,397.60 | 1,419.00 | 1,386.30 | 1,393.60 | 1,393.60 | -0.29% | 77,549 |
| Jun 9, 2025 | 1,380.00 | 1,413.80 | 1,373.10 | 1,397.60 | 1,397.60 | 1.39% | 92,747 |
| Jun 6, 2025 | 1,372.70 | 1,384.20 | 1,359.00 | 1,378.40 | 1,378.40 | 0.85% | 41,676 |
| Jun 5, 2025 | 1,373.10 | 1,390.90 | 1,361.20 | 1,366.80 | 1,366.80 | 0.54% | 67,409 |