Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 810.40
+8.55 (1.07%)
Nov 4, 2026, 3:30 PM IST
NSE:BIRLACORPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 806.10 | 812.15 | 798.55 | 810.40 | 810.40 | 1.07% | 22,910 |
| Nov 3, 2026 | 809.90 | 809.90 | 792.65 | 801.85 | 801.85 | 0.15% | 34,022 |
| Nov 2, 2026 | 766.60 | 807.80 | 756.05 | 800.65 | 800.65 | 3.14% | 93,204 |
| Oct 30, 2026 | 794.90 | 794.90 | 775.00 | 776.30 | 776.30 | -1.73% | 30,001 |
| Oct 29, 2026 | 784.90 | 792.00 | 773.90 | 790.00 | 790.00 | 1.54% | 37,813 |
| Oct 28, 2026 | 806.00 | 806.00 | 775.00 | 778.05 | 778.05 | -2.75% | 39,159 |
| Oct 27, 2026 | 788.00 | 808.40 | 779.05 | 800.05 | 800.05 | 1.35% | 57,651 |
| Oct 26, 2026 | 782.00 | 796.15 | 769.10 | 789.40 | 789.40 | 1.49% | 42,409 |
| Oct 23, 2026 | 784.40 | 788.00 | 758.20 | 777.80 | 777.80 | -0.84% | 68,543 |
| Oct 22, 2026 | 783.00 | 799.80 | 772.20 | 784.40 | 784.40 | -0.23% | 359,989 |
| Oct 21, 2026 | 800.80 | 802.50 | 781.85 | 786.20 | 786.20 | -0.69% | 117,753 |
| Oct 19, 2026 | 811.00 | 812.80 | 790.00 | 791.65 | 791.65 | -1.71% | 29,753 |
| Oct 16, 2026 | 796.10 | 807.55 | 791.00 | 805.40 | 805.40 | 1.51% | 54,643 |
| Oct 15, 2026 | 798.40 | 803.95 | 789.95 | 793.40 | 793.40 | -0.63% | 39,153 |
| Oct 14, 2026 | 806.95 | 819.95 | 794.00 | 798.40 | 798.40 | -0.90% | 179,726 |
| Oct 13, 2026 | 811.55 | 820.45 | 800.30 | 805.65 | 805.65 | -1.21% | 49,230 |
| Oct 12, 2026 | 811.30 | 823.50 | 811.10 | 815.50 | 815.50 | -0.22% | 100,988 |
| Oct 9, 2026 | 814.00 | 824.00 | 793.65 | 817.30 | 817.30 | 2.82% | 51,817 |
| Oct 8, 2026 | 811.85 | 816.95 | 790.20 | 794.85 | 794.85 | -2.40% | 32,855 |
| Oct 7, 2026 | 803.40 | 820.50 | 793.00 | 814.40 | 814.40 | 1.36% | 52,418 |
| Oct 6, 2026 | 817.55 | 823.65 | 799.25 | 803.45 | 803.45 | -1.15% | 186,690 |
| Oct 5, 2026 | 828.10 | 835.45 | 812.00 | 812.80 | 812.80 | -1.95% | 36,748 |
| Oct 1, 2026 | 840.00 | 841.50 | 815.00 | 828.95 | 828.95 | -1.32% | 82,178 |
| Sep 30, 2026 | 850.00 | 857.80 | 839.00 | 840.05 | 840.05 | -1.16% | 20,629 |
| Sep 29, 2026 | 836.00 | 853.70 | 828.35 | 849.90 | 849.90 | 1.29% | 57,453 |
| Sep 28, 2026 | 850.70 | 852.35 | 835.00 | 839.10 | 839.10 | -1.32% | 26,947 |
| 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 |