Birla Corporation Limited (NSE:BIRLACORPN)
India · Delayed Price · Currency is INR 964.90
+27.55 (2.94%)
Apr 15, 2026, 3:29 PM IST
NSE:BIRLACORPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 942.00 | 951.00 | 927.15 | 945.40 | 945.40 | 1.52% | 117,190 |
| Apr 9, 2026 | 913.55 | 940.00 | 912.20 | 931.20 | 931.20 | 0.08% | 66,488 |
| Apr 8, 2026 | 892.00 | 943.00 | 892.00 | 930.45 | 930.45 | 6.46% | 129,055 |
| Apr 7, 2026 | 886.50 | 907.70 | 870.00 | 874.00 | 874.00 | -2.24% | 51,322 |
| Apr 6, 2026 | 884.45 | 904.00 | 866.35 | 894.00 | 894.00 | 0.47% | 75,488 |
| Apr 2, 2026 | 870.00 | 910.00 | 852.60 | 889.80 | 889.80 | -0.27% | 137,313 |
| Apr 1, 2026 | 870.00 | 912.40 | 851.10 | 892.20 | 892.20 | 6.91% | 177,617 |
| Mar 30, 2026 | 861.00 | 862.60 | 827.60 | 834.50 | 834.50 | -4.27% | 146,579 |
| Mar 27, 2026 | 890.50 | 903.00 | 858.20 | 871.70 | 871.70 | -3.27% | 242,661 |
| Mar 25, 2026 | 826.90 | 927.60 | 826.90 | 901.20 | 901.20 | 9.16% | 565,046 |
| Mar 24, 2026 | 820.00 | 837.90 | 805.40 | 825.60 | 825.60 | 2.58% | 145,544 |
| Mar 23, 2026 | 812.00 | 814.30 | 789.60 | 804.80 | 804.80 | -1.26% | 129,553 |
| Mar 20, 2026 | 819.00 | 829.20 | 812.20 | 815.10 | 815.10 | 0.05% | 83,465 |
| Mar 19, 2026 | 822.10 | 839.70 | 811.00 | 814.70 | 814.70 | -4.50% | 93,843 |
| Mar 18, 2026 | 826.00 | 857.80 | 824.00 | 853.10 | 853.10 | 3.23% | 177,269 |
| Mar 17, 2026 | 790.00 | 833.60 | 776.20 | 826.40 | 826.40 | 5.03% | 327,517 |
| Mar 16, 2026 | 782.40 | 799.40 | 769.60 | 786.80 | 786.80 | 0.56% | 129,630 |
| Mar 13, 2026 | 818.30 | 819.00 | 780.00 | 782.40 | 782.40 | -4.60% | 143,324 |
| Mar 12, 2026 | 840.00 | 840.00 | 818.00 | 820.10 | 820.10 | -2.79% | 93,531 |
| Mar 11, 2026 | 829.90 | 856.00 | 828.00 | 843.60 | 843.60 | 1.74% | 252,877 |
| Mar 10, 2026 | 834.00 | 849.90 | 819.00 | 829.20 | 829.20 | 0.68% | 143,992 |
| Mar 9, 2026 | 854.00 | 854.00 | 818.70 | 823.60 | 823.60 | -4.72% | 109,312 |
| Mar 6, 2026 | 880.00 | 895.60 | 861.10 | 864.40 | 864.40 | -1.90% | 104,618 |
| Mar 5, 2026 | 890.00 | 899.90 | 863.50 | 881.10 | 881.10 | -0.36% | 145,824 |
| Mar 4, 2026 | 925.00 | 925.00 | 872.60 | 884.30 | 884.30 | -5.55% | 279,386 |
| Mar 2, 2026 | 961.00 | 980.00 | 926.60 | 936.30 | 936.30 | -6.43% | 420,941 |
| Feb 27, 2026 | 988.90 | 1,018.30 | 973.80 | 1,000.60 | 1,000.60 | 1.18% | 82,278 |
| Feb 26, 2026 | 1,004.90 | 1,004.90 | 982.10 | 988.90 | 988.90 | -1.10% | 52,310 |
| Feb 25, 2026 | 1,003.00 | 1,010.90 | 993.00 | 999.90 | 999.90 | 0.12% | 23,894 |
| Feb 24, 2026 | 1,024.00 | 1,025.90 | 990.10 | 998.70 | 998.70 | -2.53% | 54,838 |
| Feb 23, 2026 | 1,014.80 | 1,033.90 | 1,001.40 | 1,024.60 | 1,024.60 | 1.27% | 57,345 |
| Feb 20, 2026 | 1,025.00 | 1,034.90 | 1,010.00 | 1,011.80 | 1,011.80 | -1.70% | 36,701 |
| Feb 19, 2026 | 1,053.60 | 1,057.90 | 1,022.00 | 1,029.30 | 1,029.30 | -1.79% | 54,824 |
| Feb 18, 2026 | 1,048.00 | 1,062.90 | 1,040.40 | 1,048.10 | 1,048.10 | 0.01% | 36,564 |
| Feb 17, 2026 | 1,055.00 | 1,066.00 | 1,045.20 | 1,048.00 | 1,048.00 | -1.06% | 21,356 |
| Feb 16, 2026 | 1,045.50 | 1,064.30 | 1,033.10 | 1,059.20 | 1,059.20 | 0.63% | 37,867 |
| Feb 13, 2026 | 1,074.90 | 1,074.90 | 1,040.70 | 1,052.60 | 1,052.60 | -2.08% | 26,895 |
| Feb 12, 2026 | 1,098.40 | 1,098.40 | 1,072.10 | 1,075.00 | 1,075.00 | -2.13% | 36,453 |
| Feb 11, 2026 | 1,100.90 | 1,110.90 | 1,083.60 | 1,098.40 | 1,098.40 | -0.23% | 279,043 |
| Feb 10, 2026 | 1,100.00 | 1,116.00 | 1,090.10 | 1,100.90 | 1,100.90 | 0.49% | 174,708 |
| Feb 9, 2026 | 1,079.90 | 1,099.00 | 1,076.10 | 1,095.50 | 1,095.50 | 1.60% | 43,701 |
| Feb 6, 2026 | 1,075.00 | 1,088.50 | 1,066.50 | 1,078.20 | 1,078.20 | -0.22% | 37,328 |
| Feb 5, 2026 | 1,093.90 | 1,098.30 | 1,066.60 | 1,080.60 | 1,080.60 | -1.61% | 64,864 |
| Feb 4, 2026 | 1,046.00 | 1,105.00 | 1,040.90 | 1,098.30 | 1,098.30 | 5.00% | 142,610 |
| Feb 3, 2026 | 1,065.00 | 1,091.90 | 1,041.10 | 1,046.00 | 1,046.00 | -0.42% | 57,226 |
| Feb 2, 2026 | 1,030.60 | 1,061.00 | 1,012.20 | 1,050.40 | 1,050.40 | 2.46% | 58,464 |
| Feb 1, 2026 | 1,035.00 | 1,045.00 | 1,008.60 | 1,025.20 | 1,025.20 | -2.90% | 64,139 |
| Jan 30, 2026 | 1,039.00 | 1,068.00 | 1,025.00 | 1,055.80 | 1,055.80 | 1.21% | 33,507 |