Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 974.00
+6.60 (0.68%)
Jun 3, 2026, 3:30 PM IST
NSE:BIRLACORPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 968.00 | 978.70 | 950.00 | 974.00 | 974.00 | 0.68% | 47,508 |
| Jun 2, 2026 | 982.00 | 989.10 | 961.10 | 967.40 | 967.40 | -1.49% | 46,999 |
| Jun 1, 2026 | 999.90 | 1,004.00 | 975.35 | 982.00 | 982.00 | -1.53% | 32,662 |
| May 29, 2026 | 1,006.40 | 1,012.75 | 991.00 | 997.30 | 997.30 | -0.91% | 32,585 |
| May 27, 2026 | 1,005.00 | 1,021.80 | 1,003.80 | 1,006.45 | 1,006.45 | 0.47% | 27,723 |
| May 26, 2026 | 1,015.00 | 1,021.00 | 995.00 | 1,001.70 | 1,001.70 | -0.53% | 24,914 |
| May 25, 2026 | 1,010.95 | 1,025.15 | 993.50 | 1,007.05 | 1,007.05 | 0.09% | 79,130 |
| May 22, 2026 | 1,014.45 | 1,019.75 | 999.15 | 1,006.10 | 1,006.10 | -0.82% | 40,513 |
| May 21, 2026 | 993.90 | 1,034.85 | 992.60 | 1,014.45 | 1,014.45 | 3.38% | 110,512 |
| May 20, 2026 | 990.00 | 994.80 | 972.55 | 981.30 | 981.30 | -1.12% | 42,016 |
| May 19, 2026 | 1,011.40 | 1,012.75 | 990.00 | 992.40 | 992.40 | -1.88% | 52,148 |
| May 18, 2026 | 1,018.55 | 1,018.55 | 985.75 | 1,011.40 | 1,011.40 | -0.71% | 69,994 |
| May 15, 2026 | 1,029.00 | 1,037.35 | 1,013.40 | 1,018.65 | 1,018.65 | -0.14% | 50,719 |
| May 14, 2026 | 1,040.10 | 1,066.40 | 1,013.75 | 1,020.10 | 1,020.10 | -0.99% | 73,025 |
| May 13, 2026 | 1,056.50 | 1,065.00 | 1,015.40 | 1,030.25 | 1,030.25 | -2.21% | 150,149 |
| May 12, 2026 | 1,062.65 | 1,077.40 | 1,025.70 | 1,053.55 | 1,053.55 | -0.86% | 247,383 |
| May 11, 2026 | 1,045.00 | 1,103.45 | 996.00 | 1,062.65 | 1,062.65 | 6.80% | 1,401,357 |
| May 8, 2026 | 986.00 | 1,009.00 | 981.05 | 995.00 | 995.00 | 0.91% | 93,965 |
| May 7, 2026 | 989.95 | 995.95 | 975.00 | 986.05 | 986.05 | 1.03% | 62,181 |
| May 6, 2026 | 953.00 | 977.95 | 953.00 | 976.00 | 976.00 | 2.49% | 41,523 |
| May 5, 2026 | 963.00 | 963.00 | 939.50 | 952.25 | 952.25 | -0.79% | 41,581 |
| May 4, 2026 | 926.95 | 968.00 | 918.65 | 959.85 | 959.85 | 5.54% | 111,529 |
| Apr 30, 2026 | 917.55 | 933.55 | 904.65 | 909.50 | 909.50 | -1.09% | 83,316 |
| Apr 29, 2026 | 930.00 | 938.95 | 917.50 | 919.50 | 919.50 | -0.23% | 35,042 |
| Apr 28, 2026 | 942.10 | 946.55 | 917.80 | 921.60 | 921.60 | -2.18% | 43,391 |
| Apr 27, 2026 | 911.10 | 945.90 | 910.50 | 942.10 | 942.10 | 3.77% | 94,280 |
| Apr 24, 2026 | 951.60 | 960.00 | 900.00 | 907.90 | 907.90 | -3.65% | 69,069 |
| Apr 23, 2026 | 941.15 | 947.45 | 924.80 | 942.25 | 942.25 | -0.64% | 70,264 |
| Apr 22, 2026 | 955.00 | 956.90 | 937.10 | 948.35 | 948.35 | -0.89% | 47,161 |
| Apr 21, 2026 | 969.00 | 972.00 | 942.80 | 956.90 | 956.90 | -0.31% | 103,778 |
| Apr 20, 2026 | 976.00 | 988.00 | 953.05 | 959.85 | 959.85 | -1.67% | 37,828 |
| Apr 17, 2026 | 970.00 | 988.95 | 965.70 | 976.15 | 976.15 | 0.59% | 40,413 |
| Apr 16, 2026 | 975.00 | 981.95 | 955.15 | 970.45 | 970.45 | 0.58% | 60,630 |
| Apr 15, 2026 | 948.35 | 966.80 | 942.90 | 964.90 | 964.90 | 2.94% | 67,062 |
| Apr 13, 2026 | 915.70 | 941.10 | 906.05 | 937.35 | 937.35 | -0.85% | 55,869 |
| Apr 10, 2026 | 942.00 | 951.00 | 927.15 | 945.40 | 945.40 | 1.52% | 117,190 |
| Apr 9, 2026 | 913.55 | 940.00 | 912.20 | 931.20 | 931.20 | 0.08% | 66,488 |
| Apr 8, 2026 | 892.00 | 943.00 | 892.00 | 930.45 | 930.45 | 6.46% | 129,055 |
| Apr 7, 2026 | 886.50 | 907.70 | 870.00 | 874.00 | 874.00 | -2.24% | 51,322 |
| Apr 6, 2026 | 884.45 | 904.00 | 866.35 | 894.00 | 894.00 | 0.47% | 75,488 |
| Apr 2, 2026 | 870.00 | 910.00 | 852.60 | 889.80 | 889.80 | -0.27% | 137,313 |
| Apr 1, 2026 | 870.00 | 912.40 | 851.10 | 892.20 | 892.20 | 6.91% | 177,617 |
| Mar 30, 2026 | 861.00 | 862.60 | 827.60 | 834.50 | 834.50 | -4.27% | 146,579 |
| Mar 27, 2026 | 890.50 | 903.00 | 858.20 | 871.70 | 871.70 | -3.27% | 242,661 |
| Mar 25, 2026 | 826.90 | 927.60 | 826.90 | 901.20 | 901.20 | 9.16% | 565,046 |
| Mar 24, 2026 | 820.00 | 837.90 | 805.40 | 825.60 | 825.60 | 2.58% | 145,544 |
| Mar 23, 2026 | 812.00 | 814.30 | 789.60 | 804.80 | 804.80 | -1.26% | 129,553 |
| Mar 20, 2026 | 819.00 | 829.20 | 812.20 | 815.10 | 815.10 | 0.05% | 83,465 |
| Mar 19, 2026 | 822.10 | 839.70 | 811.00 | 814.70 | 814.70 | -4.50% | 93,843 |
| Mar 18, 2026 | 826.00 | 857.80 | 824.00 | 853.10 | 853.10 | 3.23% | 177,269 |