Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 999.00
-13.20 (-1.30%)
Jun 24, 2026, 3:29 PM IST
NSE:BIRLACORPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 986.00 | 1,009.00 | 981.05 | 995.00 | 995.00 | 0.91% | 93,965 |
| May 7, 2026 | 989.95 | 995.95 | 975.00 | 986.05 | 986.05 | 1.03% | 62,181 |
| May 6, 2026 | 953.00 | 977.95 | 953.00 | 976.00 | 976.00 | 2.49% | 41,523 |
| May 5, 2026 | 963.00 | 963.00 | 939.50 | 952.25 | 952.25 | -0.79% | 41,581 |
| May 4, 2026 | 926.95 | 968.00 | 918.65 | 959.85 | 959.85 | 5.54% | 111,529 |
| Apr 30, 2026 | 917.55 | 933.55 | 904.65 | 909.50 | 909.50 | -1.09% | 83,316 |
| Apr 29, 2026 | 930.00 | 938.95 | 917.50 | 919.50 | 919.50 | -0.23% | 35,042 |
| Apr 28, 2026 | 942.10 | 946.55 | 917.80 | 921.60 | 921.60 | -2.18% | 43,391 |
| Apr 27, 2026 | 911.10 | 945.90 | 910.50 | 942.10 | 942.10 | 3.77% | 94,280 |
| Apr 24, 2026 | 951.60 | 960.00 | 900.00 | 907.90 | 907.90 | -3.65% | 69,069 |
| Apr 23, 2026 | 941.15 | 947.45 | 924.80 | 942.25 | 942.25 | -0.64% | 70,264 |
| Apr 22, 2026 | 955.00 | 956.90 | 937.10 | 948.35 | 948.35 | -0.89% | 47,161 |
| Apr 21, 2026 | 969.00 | 972.00 | 942.80 | 956.90 | 956.90 | -0.31% | 103,778 |
| Apr 20, 2026 | 976.00 | 988.00 | 953.05 | 959.85 | 959.85 | -1.67% | 37,828 |
| Apr 17, 2026 | 970.00 | 988.95 | 965.70 | 976.15 | 976.15 | 0.59% | 40,413 |
| Apr 16, 2026 | 975.00 | 981.95 | 955.15 | 970.45 | 970.45 | 0.58% | 60,630 |
| Apr 15, 2026 | 948.35 | 966.80 | 942.90 | 964.90 | 964.90 | 2.94% | 67,062 |
| Apr 13, 2026 | 915.70 | 941.10 | 906.05 | 937.35 | 937.35 | -0.85% | 55,869 |