Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 887.35
+6.45 (0.73%)
Sep 4, 2026, 3:30 PM IST
NSE:BIRLACORPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |