Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 1,216.20
+30.70 (2.59%)
Nov 4, 2025, 9:30 AM IST
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,177.10 | 1,188.20 | 1,166.00 | 1,185.50 | 1,185.50 | 0.57% | 62,183 |
| Oct 31, 2025 | 1,195.00 | 1,201.00 | 1,170.20 | 1,178.80 | 1,178.80 | -1.36% | 82,247 |
| Oct 30, 2025 | 1,184.00 | 1,199.00 | 1,169.90 | 1,195.00 | 1,195.00 | 1.31% | 47,976 |
| Oct 29, 2025 | 1,174.00 | 1,183.40 | 1,160.00 | 1,179.60 | 1,179.60 | 0.85% | 52,618 |
| Oct 28, 2025 | 1,176.20 | 1,182.90 | 1,165.10 | 1,169.70 | 1,169.70 | -0.48% | 36,987 |
| Oct 27, 2025 | 1,177.80 | 1,193.20 | 1,160.00 | 1,175.30 | 1,175.30 | 0.56% | 115,305 |
| Oct 24, 2025 | 1,173.00 | 1,183.60 | 1,164.90 | 1,168.80 | 1,168.80 | -0.72% | 55,332 |
| Oct 23, 2025 | 1,188.80 | 1,202.20 | 1,174.00 | 1,177.30 | 1,177.30 | -0.94% | 73,165 |
| Oct 21, 2025 | 1,185.00 | 1,195.00 | 1,182.10 | 1,188.50 | 1,188.50 | 0.75% | 9,744 |
| Oct 20, 2025 | 1,188.00 | 1,188.00 | 1,174.80 | 1,179.70 | 1,179.70 | -0.46% | 35,413 |
| Oct 17, 2025 | 1,185.80 | 1,197.80 | 1,179.70 | 1,185.10 | 1,185.10 | -0.05% | 41,556 |
| Oct 16, 2025 | 1,182.70 | 1,197.80 | 1,182.20 | 1,185.70 | 1,185.70 | 0.05% | 30,983 |
| Oct 15, 2025 | 1,164.00 | 1,198.10 | 1,160.10 | 1,185.10 | 1,185.10 | 1.30% | 70,026 |
| Oct 14, 2025 | 1,189.40 | 1,189.40 | 1,165.20 | 1,169.90 | 1,169.90 | -0.67% | 48,433 |
| Oct 13, 2025 | 1,187.00 | 1,191.00 | 1,168.40 | 1,177.80 | 1,177.80 | -0.79% | 36,218 |
| Oct 10, 2025 | 1,195.00 | 1,195.90 | 1,182.00 | 1,187.20 | 1,187.20 | 0.15% | 48,475 |
| Oct 9, 2025 | 1,204.00 | 1,207.50 | 1,182.60 | 1,185.40 | 1,185.40 | -1.22% | 49,211 |
| Oct 8, 2025 | 1,201.30 | 1,215.40 | 1,191.20 | 1,200.00 | 1,200.00 | -0.11% | 73,672 |
| Oct 7, 2025 | 1,202.30 | 1,209.50 | 1,176.00 | 1,201.30 | 1,201.30 | 0.75% | 147,619 |
| Oct 6, 2025 | 1,218.30 | 1,346.10 | 1,171.90 | 1,192.40 | 1,192.40 | -1.22% | 1,087,518 |
| Oct 3, 2025 | 1,213.30 | 1,226.00 | 1,198.00 | 1,207.10 | 1,207.10 | -0.51% | 115,654 |
| Oct 1, 2025 | 1,220.00 | 1,231.00 | 1,210.80 | 1,213.30 | 1,213.30 | -0.50% | 43,764 |
| Sep 30, 2025 | 1,223.00 | 1,229.00 | 1,215.10 | 1,219.40 | 1,219.40 | 0.02% | 49,154 |
| Sep 29, 2025 | 1,237.40 | 1,249.80 | 1,215.00 | 1,219.20 | 1,219.20 | -1.46% | 68,802 |
| Sep 26, 2025 | 1,271.00 | 1,274.30 | 1,231.20 | 1,237.30 | 1,237.30 | -2.74% | 47,659 |
| Sep 25, 2025 | 1,292.00 | 1,298.40 | 1,267.00 | 1,272.20 | 1,272.20 | -0.83% | 46,446 |
| Sep 24, 2025 | 1,304.40 | 1,304.40 | 1,275.60 | 1,282.90 | 1,282.90 | -1.25% | 59,511 |
| Sep 23, 2025 | 1,319.80 | 1,320.00 | 1,295.00 | 1,299.20 | 1,299.20 | -0.21% | 89,153 |
| Sep 22, 2025 | 1,295.10 | 1,321.10 | 1,287.00 | 1,301.90 | 1,301.90 | 0.23% | 121,695 |
| Sep 19, 2025 | 1,283.90 | 1,307.70 | 1,281.20 | 1,298.90 | 1,298.90 | 1.13% | 58,811 |
| Sep 18, 2025 | 1,299.50 | 1,303.40 | 1,280.00 | 1,284.40 | 1,284.40 | -0.57% | 63,929 |
| Sep 17, 2025 | 1,290.80 | 1,319.00 | 1,286.30 | 1,291.80 | 1,291.80 | 0.09% | 98,682 |
| Sep 16, 2025 | 1,277.90 | 1,293.90 | 1,271.00 | 1,290.70 | 1,290.70 | 1.14% | 98,166 |
| Sep 15, 2025 | 1,273.50 | 1,284.40 | 1,265.50 | 1,276.10 | 1,276.10 | 0.46% | 37,444 |
| Sep 12, 2025 | 1,281.70 | 1,281.90 | 1,265.00 | 1,270.20 | 1,270.20 | -0.27% | 93,966 |
| Sep 11, 2025 | 1,291.10 | 1,298.20 | 1,271.40 | 1,273.70 | 1,273.70 | -1.37% | 72,963 |
| Sep 10, 2025 | 1,289.00 | 1,304.00 | 1,281.20 | 1,291.40 | 1,291.40 | 0.81% | 79,356 |
| Sep 9, 2025 | 1,298.00 | 1,302.00 | 1,278.00 | 1,281.00 | 1,281.00 | -1.17% | 54,190 |
| Sep 8, 2025 | 1,288.00 | 1,320.00 | 1,285.10 | 1,296.10 | 1,296.10 | 1.25% | 99,798 |
| Sep 5, 2025 | 1,299.00 | 1,299.60 | 1,273.80 | 1,280.10 | 1,270.10 | -1.03% | 46,832 |
| Sep 4, 2025 | 1,322.00 | 1,335.70 | 1,290.00 | 1,293.40 | 1,283.30 | -0.68% | 81,565 |
| Sep 3, 2025 | 1,292.00 | 1,313.00 | 1,292.00 | 1,302.20 | 1,292.03 | 0.32% | 45,654 |
| Sep 2, 2025 | 1,283.50 | 1,308.80 | 1,265.70 | 1,298.00 | 1,287.86 | 1.81% | 43,256 |
| Sep 1, 2025 | 1,250.00 | 1,281.50 | 1,250.00 | 1,274.90 | 1,264.94 | 1.86% | 56,297 |
| Aug 29, 2025 | 1,251.00 | 1,260.50 | 1,240.00 | 1,251.60 | 1,241.83 | 0.06% | 28,228 |
| Aug 28, 2025 | 1,262.80 | 1,272.90 | 1,244.40 | 1,250.80 | 1,241.03 | -0.46% | 45,133 |
| Aug 26, 2025 | 1,282.20 | 1,283.90 | 1,251.30 | 1,256.60 | 1,246.79 | -2.05% | 58,843 |
| Aug 25, 2025 | 1,301.90 | 1,318.10 | 1,280.60 | 1,282.90 | 1,272.88 | -1.00% | 48,888 |
| Aug 22, 2025 | 1,308.00 | 1,321.00 | 1,291.20 | 1,295.80 | 1,285.68 | -1.04% | 59,394 |
| Aug 21, 2025 | 1,271.00 | 1,319.00 | 1,271.00 | 1,309.40 | 1,299.17 | 2.98% | 127,155 |