Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 1,009.30
-7.70 (-0.76%)
Jul 21, 2026, 3:30 PM IST
NSE:BIRLACORPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,026.00 | 1,028.50 | 1,013.00 | 1,015.35 | - | -0.16% | 52,616 |
| Jul 20, 2026 | 1,006.80 | 1,022.50 | 1,003.00 | 1,017.00 | 1,017.00 | 0.18% | 43,981 |
| Jul 17, 2026 | 1,027.00 | 1,027.30 | 1,003.10 | 1,015.15 | 1,015.15 | -1.25% | 65,814 |
| Jul 16, 2026 | 1,023.95 | 1,034.00 | 1,010.50 | 1,028.05 | 1,028.05 | 0.90% | 69,057 |
| Jul 15, 2026 | 967.05 | 1,051.95 | 967.05 | 1,018.90 | 1,018.90 | 5.36% | 706,116 |
| Jul 14, 2026 | 980.00 | 991.25 | 958.00 | 967.05 | 967.05 | -1.52% | 126,466 |
| Jul 13, 2026 | 965.00 | 994.95 | 951.35 | 981.95 | 981.95 | 1.72% | 58,625 |
| Jul 10, 2026 | 945.00 | 981.35 | 945.00 | 965.30 | 965.30 | 2.62% | 157,620 |
| Jul 9, 2026 | 932.70 | 953.45 | 932.30 | 940.70 | 940.70 | 0.46% | 118,278 |
| Jul 8, 2026 | 965.00 | 968.05 | 933.40 | 936.40 | 936.40 | -3.27% | 45,018 |
| Jul 7, 2026 | 983.95 | 983.95 | 956.00 | 968.05 | 968.05 | -0.82% | 55,832 |
| Jul 6, 2026 | 983.00 | 986.80 | 975.00 | 976.10 | 976.10 | -0.56% | 19,093 |
| Jul 3, 2026 | 983.00 | 1,004.30 | 978.15 | 981.55 | 981.55 | 0.03% | 55,428 |
| Jul 2, 2026 | 990.00 | 991.55 | 978.50 | 981.30 | 981.30 | -0.66% | 37,410 |
| Jul 1, 2026 | 988.00 | 1,002.40 | 976.05 | 987.80 | 987.80 | 0.54% | 41,078 |
| Jun 30, 2026 | 989.95 | 994.65 | 975.85 | 982.50 | 982.50 | -0.52% | 16,341 |
| Jun 29, 2026 | 991.00 | 1,004.40 | 984.00 | 987.65 | 987.65 | -1.62% | 40,403 |
| Jun 25, 2026 | 1,007.00 | 1,015.90 | 995.50 | 1,003.90 | 1,003.90 | 0.84% | 71,756 |
| Jun 24, 2026 | 1,016.00 | 1,017.50 | 987.55 | 995.55 | 995.55 | -1.64% | 122,719 |
| Jun 23, 2026 | 1,020.00 | 1,047.00 | 1,007.05 | 1,012.20 | 1,012.20 | 0.54% | 133,737 |
| Jun 22, 2026 | 1,013.00 | 1,036.00 | 1,001.00 | 1,006.75 | 1,006.75 | -1.13% | 116,905 |
| Jun 19, 2026 | 1,046.00 | 1,046.00 | 1,009.20 | 1,018.30 | 1,018.30 | -2.99% | 77,031 |
| Jun 18, 2026 | 994.75 | 1,054.10 | 984.80 | 1,049.70 | 1,049.70 | 6.58% | 247,083 |
| Jun 17, 2026 | 1,000.00 | 1,000.00 | 980.00 | 984.85 | 984.85 | -1.45% | 47,366 |
| Jun 16, 2026 | 976.15 | 1,000.00 | 973.00 | 999.30 | 999.30 | 1.83% | 75,408 |
| Jun 15, 2026 | 960.90 | 999.00 | 960.90 | 981.35 | 981.35 | 3.18% | 88,970 |
| Jun 12, 2026 | 933.20 | 958.95 | 932.15 | 951.10 | 951.10 | 2.46% | 29,812 |
| Jun 11, 2026 | 927.40 | 931.30 | 904.05 | 928.30 | 928.30 | -0.43% | 153,911 |
| Jun 10, 2026 | 960.00 | 960.00 | 925.25 | 932.35 | 932.35 | -2.33% | 50,790 |
| Jun 9, 2026 | 955.00 | 970.90 | 950.00 | 954.60 | 954.60 | -0.33% | 37,722 |
| Jun 8, 2026 | 964.00 | 968.80 | 952.85 | 957.75 | 957.75 | -0.65% | 22,774 |
| Jun 5, 2026 | 972.90 | 978.90 | 961.05 | 964.05 | 964.05 | -0.46% | 19,188 |
| Jun 4, 2026 | 969.05 | 978.25 | 962.20 | 968.55 | 968.55 | -0.56% | 30,497 |
| 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 |