Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 852.40
+11.50 (1.37%)
Sep 25, 2026, 3:29 PM IST
NSE:BIRLACORPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 840.90 | 855.00 | 834.20 | 850.30 | 850.30 | 1.12% | 35,349 |
| Sep 24, 2026 | 831.00 | 849.75 | 828.85 | 840.90 | 840.90 | 0.11% | 60,283 |
| Sep 23, 2026 | 819.50 | 842.00 | 819.50 | 839.95 | 839.95 | 2.73% | 35,065 |
| Sep 22, 2026 | 827.00 | 832.95 | 816.00 | 817.60 | 817.60 | -0.90% | 18,917 |
| Sep 21, 2026 | 823.95 | 840.30 | 820.35 | 825.05 | 825.05 | 0.18% | 56,704 |
| Sep 18, 2026 | 815.00 | 842.15 | 804.80 | 823.60 | 823.60 | 1.53% | 124,135 |
| Sep 17, 2026 | 800.00 | 815.00 | 800.00 | 811.15 | 811.15 | 0.90% | 39,164 |
| Sep 16, 2026 | 816.10 | 818.30 | 789.90 | 803.90 | 803.90 | -0.78% | 86,521 |
| Sep 15, 2026 | 825.00 | 829.70 | 805.05 | 810.25 | 810.25 | -1.81% | 33,029 |
| Sep 11, 2026 | 833.45 | 835.95 | 821.45 | 825.15 | 825.15 | -1.38% | 70,252 |
| Sep 10, 2026 | 839.00 | 844.95 | 831.00 | 836.70 | 836.70 | -0.02% | 27,535 |
| Sep 9, 2026 | 861.15 | 861.15 | 832.10 | 836.90 | 836.90 | -2.04% | 82,083 |
| Sep 8, 2026 | 868.15 | 882.00 | 853.00 | 854.30 | 854.30 | -1.60% | 58,996 |
| Sep 7, 2026 | 892.00 | 892.00 | 859.80 | 868.15 | 868.15 | -2.16% | 86,094 |
| Sep 4, 2026 | 880.00 | 895.00 | 874.30 | 887.35 | 887.35 | 0.73% | 48,723 |
| Sep 3, 2026 | 880.00 | 886.10 | 866.55 | 880.90 | 880.90 | 1.56% | 28,649 |
| Sep 2, 2026 | 870.00 | 877.60 | 862.00 | 867.40 | 867.40 | -1.38% | 43,993 |
| Sep 1, 2026 | 872.70 | 891.20 | 870.00 | 879.55 | 879.55 | 0.78% | 33,058 |
| Aug 31, 2026 | 883.35 | 892.00 | 865.60 | 872.70 | 872.70 | -0.96% | 97,368 |
| Aug 28, 2026 | 883.00 | 897.95 | 877.15 | 881.20 | 881.20 | -0.20% | 32,452 |
| Aug 27, 2026 | 892.00 | 898.80 | 881.00 | 883.00 | 883.00 | -1.37% | 19,226 |
| Aug 26, 2026 | 888.85 | 898.90 | 886.30 | 895.30 | 895.30 | 1.73% | 24,810 |
| Aug 25, 2026 | 889.05 | 890.95 | 878.00 | 880.10 | 880.10 | -1.05% | 27,511 |
| Aug 24, 2026 | 887.00 | 899.90 | 887.00 | 889.40 | 889.40 | 0.02% | 42,302 |
| Aug 21, 2026 | 895.00 | 895.00 | 887.00 | 889.25 | 889.25 | -0.25% | 22,428 |
| Aug 20, 2026 | 885.00 | 895.00 | 884.80 | 891.50 | 891.50 | 0.75% | 19,977 |
| Aug 19, 2026 | 890.30 | 897.35 | 877.00 | 884.90 | 884.90 | -1.19% | 94,608 |
| Aug 18, 2026 | 893.00 | 904.75 | 893.00 | 895.55 | 895.55 | -0.69% | 27,219 |
| Aug 17, 2026 | 903.05 | 904.90 | 894.05 | 901.80 | 901.80 | -0.34% | 14,062 |
| Aug 14, 2026 | 898.50 | 908.70 | 896.65 | 904.90 | 904.90 | 0.32% | 25,173 |
| Aug 13, 2026 | 901.00 | 906.40 | 897.50 | 902.05 | 902.05 | -0.26% | 22,378 |
| Aug 12, 2026 | 901.00 | 906.95 | 890.00 | 904.40 | 904.40 | 0.69% | 37,433 |
| Aug 11, 2026 | 898.05 | 904.80 | 887.70 | 898.20 | 898.20 | 0.08% | 72,102 |
| Aug 10, 2026 | 918.00 | 918.00 | 894.85 | 897.50 | 897.50 | -1.84% | 41,469 |
| Aug 7, 2026 | 910.00 | 917.45 | 899.00 | 914.35 | 914.35 | 0.58% | 51,553 |
| Aug 6, 2026 | 903.00 | 913.00 | 894.00 | 909.10 | 909.10 | 0.68% | 67,934 |
| Aug 5, 2026 | 902.45 | 914.60 | 900.95 | 903.00 | 903.00 | 0.08% | 38,991 |
| Aug 4, 2026 | 906.10 | 909.15 | 889.00 | 902.30 | 902.30 | -0.42% | 70,050 |
| Aug 3, 2026 | 903.00 | 909.20 | 884.00 | 906.10 | 906.10 | 1.75% | 129,029 |
| Jul 31, 2026 | 894.00 | 908.20 | 882.20 | 890.50 | 890.50 | 0.62% | 92,599 |
| Jul 30, 2026 | 891.80 | 892.75 | 878.05 | 885.00 | 885.00 | -0.47% | 66,229 |
| Jul 29, 2026 | 880.90 | 904.80 | 872.05 | 889.15 | 889.15 | 1.53% | 137,754 |
| Jul 28, 2026 | 910.00 | 912.00 | 868.20 | 875.75 | 875.75 | -3.78% | 388,055 |
| Jul 27, 2026 | 955.00 | 955.00 | 900.00 | 910.20 | 910.20 | -4.85% | 462,709 |
| Jul 24, 2026 | 966.00 | 979.00 | 939.00 | 956.60 | 956.60 | -0.51% | 199,139 |
| Jul 23, 2026 | 995.00 | 995.00 | 970.45 | 974.05 | 961.55 | -1.93% | 52,612 |
| Jul 22, 2026 | 1,009.05 | 1,009.20 | 987.30 | 993.20 | 980.45 | -1.60% | 74,836 |
| Jul 21, 2026 | 1,026.00 | 1,028.50 | 1,002.00 | 1,009.30 | 996.35 | -0.76% | 85,351 |
| Jul 20, 2026 | 1,006.80 | 1,022.50 | 1,003.00 | 1,017.00 | 1,003.95 | 0.18% | 43,981 |
| Jul 17, 2026 | 1,027.00 | 1,027.30 | 1,003.10 | 1,015.15 | 1,002.12 | -1.25% | 65,814 |