Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 904.90
+2.85 (0.32%)
Aug 14, 2026, 3:29 PM IST
NSE:BIRLACORPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,023.95 | 1,034.00 | 1,010.50 | 1,028.05 | 1,014.86 | 0.90% | 69,057 |
| Jul 15, 2026 | 967.05 | 1,051.95 | 967.05 | 1,018.90 | 1,005.82 | 5.36% | 706,116 |
| Jul 14, 2026 | 980.00 | 991.25 | 958.00 | 967.05 | 954.64 | -1.52% | 126,466 |
| Jul 13, 2026 | 965.00 | 994.95 | 951.35 | 981.95 | 969.35 | 1.72% | 58,625 |
| Jul 10, 2026 | 945.00 | 981.35 | 945.00 | 965.30 | 952.91 | 2.62% | 157,620 |
| Jul 9, 2026 | 932.70 | 953.45 | 932.30 | 940.70 | 928.63 | 0.46% | 118,278 |
| Jul 8, 2026 | 965.00 | 968.05 | 933.40 | 936.40 | 924.38 | -3.27% | 45,018 |
| Jul 7, 2026 | 983.95 | 983.95 | 956.00 | 968.05 | 955.63 | -0.82% | 55,832 |
| Jul 6, 2026 | 983.00 | 986.80 | 975.00 | 976.10 | 963.57 | -0.56% | 19,093 |
| Jul 3, 2026 | 983.00 | 1,004.30 | 978.15 | 981.55 | 968.95 | 0.03% | 55,428 |
| Jul 2, 2026 | 990.00 | 991.55 | 978.50 | 981.30 | 968.71 | -0.66% | 37,410 |
| Jul 1, 2026 | 988.00 | 1,002.40 | 976.05 | 987.80 | 975.12 | 0.54% | 41,078 |
| Jun 30, 2026 | 989.95 | 994.65 | 975.85 | 982.50 | 969.89 | -0.52% | 16,341 |
| Jun 29, 2026 | 991.00 | 1,004.40 | 984.00 | 987.65 | 974.98 | -1.62% | 40,403 |
| Jun 25, 2026 | 1,007.00 | 1,015.90 | 995.50 | 1,003.90 | 991.02 | 0.84% | 71,756 |
| Jun 24, 2026 | 1,016.00 | 1,017.50 | 987.55 | 995.55 | 982.77 | -1.64% | 122,719 |
| Jun 23, 2026 | 1,020.00 | 1,047.00 | 1,007.05 | 1,012.20 | 999.21 | 0.54% | 133,737 |
| Jun 22, 2026 | 1,013.00 | 1,036.00 | 1,001.00 | 1,006.75 | 993.83 | -1.13% | 116,905 |
| Jun 19, 2026 | 1,046.00 | 1,046.00 | 1,009.20 | 1,018.30 | 1,005.23 | -2.99% | 77,031 |
| Jun 18, 2026 | 994.75 | 1,054.10 | 984.80 | 1,049.70 | 1,036.23 | 6.58% | 247,083 |
| Jun 17, 2026 | 1,000.00 | 1,000.00 | 980.00 | 984.85 | 972.21 | -1.45% | 47,366 |
| Jun 16, 2026 | 976.15 | 1,000.00 | 973.00 | 999.30 | 986.48 | 1.83% | 75,408 |
| Jun 15, 2026 | 960.90 | 999.00 | 960.90 | 981.35 | 968.76 | 3.18% | 88,970 |
| Jun 12, 2026 | 933.20 | 958.95 | 932.15 | 951.10 | 938.89 | 2.46% | 29,812 |
| Jun 11, 2026 | 927.40 | 931.30 | 904.05 | 928.30 | 916.39 | -0.43% | 153,911 |
| Jun 10, 2026 | 960.00 | 960.00 | 925.25 | 932.35 | 920.39 | -2.33% | 50,790 |
| Jun 9, 2026 | 955.00 | 970.90 | 950.00 | 954.60 | 942.35 | -0.33% | 37,722 |
| Jun 8, 2026 | 964.00 | 968.80 | 952.85 | 957.75 | 945.46 | -0.65% | 22,774 |
| Jun 5, 2026 | 972.90 | 978.90 | 961.05 | 964.05 | 951.68 | -0.46% | 19,188 |