Skip to main content
Birla Corporation Limited (BOM:500335)
India flag India · Delayed Price · Currency is INR
864.95
-16.55 (-1.88%)
At close: Mar 6, 2026

Birla Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026870.05893.90860.95864.95864.95-1.88%3,122
Mar 5, 2026883.55895.30863.40881.50881.50-0.21%7,364
Mar 4, 2026900.10924.95874.00883.35883.35-5.73%13,703
Mar 2, 2026960.05967.45927.05937.00937.00-6.41%13,789
Feb 27, 20261,002.951,010.00974.051,001.201,001.200.96%4,369
Feb 26, 2026978.551,001.05978.55991.65991.65-0.87%1,950
Feb 25, 20261,002.751,008.15994.101,000.401,000.400.01%1,895
Feb 24, 20261,002.401,025.90990.451,000.251,000.25-2.59%1,537
Feb 23, 20261,013.001,029.701,003.001,026.801,026.801.37%2,239
Feb 20, 20261,028.401,034.051,010.101,012.951,012.95-1.50%1,657
Feb 19, 20261,045.001,048.601,022.501,028.401,028.40-1.93%1,017
Feb 18, 20261,051.401,056.951,041.651,048.601,048.60-0.03%1,550
Feb 17, 20261,055.001,066.151,047.101,048.901,048.90-0.91%623
Feb 16, 20261,046.951,062.101,033.051,058.501,058.500.78%3,040
Feb 13, 20261,066.051,066.051,045.651,050.301,050.30-2.23%2,991
Feb 12, 20261,086.051,092.601,071.151,074.301,074.30-2.01%1,145
Feb 11, 20261,099.101,104.951,084.901,096.351,096.35-0.35%1,021
Feb 10, 20261,079.051,113.351,079.051,100.201,100.200.31%2,592
Feb 9, 20261,067.601,100.001,067.601,096.751,096.751.75%2,060
Feb 6, 20261,064.701,086.701,064.701,077.901,077.90-0.32%843
Feb 5, 20261,089.651,090.901,067.001,081.401,081.40-1.84%1,359
Feb 4, 20261,046.001,106.501,043.251,101.701,101.705.33%5,734
Feb 3, 20261,052.001,065.851,043.001,045.951,045.95-0.14%2,381
Feb 2, 20261,021.401,057.251,013.051,047.451,047.452.55%65,718
Feb 1, 20261,042.001,043.901,014.051,021.401,021.40-3.54%2,855
Jan 30, 20261,022.351,066.901,022.351,058.851,058.851.44%808
Jan 29, 20261,037.051,047.201,019.601,043.851,043.850.66%759
Jan 28, 20261,021.701,041.001,021.701,037.001,037.002.51%872
Jan 27, 20261,020.351,029.501,007.201,011.601,011.60-1.64%1,767
Jan 23, 20261,051.251,058.601,001.001,028.451,028.45-2.16%3,538
Jan 22, 20261,052.051,064.301,040.001,051.201,051.200.11%2,117
Jan 21, 20261,074.051,077.051,040.651,050.051,050.05-2.56%3,802
Jan 20, 20261,081.551,089.851,066.851,077.601,077.60-1.34%3,116
Jan 19, 20261,091.701,093.901,075.601,092.201,092.200.05%652
Jan 16, 20261,081.151,100.501,073.701,091.651,091.650.92%1,821
Jan 14, 20261,050.001,082.701,040.251,081.651,081.652.51%1,585
Jan 13, 20261,050.701,062.951,038.001,055.201,055.200.27%1,606
Jan 12, 20261,078.001,078.001,019.251,052.401,052.40-0.36%5,773
Jan 9, 20261,057.001,064.651,033.651,056.251,056.25-0.14%2,280
Jan 8, 20261,092.901,092.951,052.001,057.701,057.70-3.15%2,133
Jan 7, 20261,076.601,100.001,066.201,092.151,092.151.44%3,154
Jan 6, 20261,080.001,094.451,068.001,076.601,076.60-0.51%2,406
Jan 5, 20261,085.051,113.701,069.051,082.151,082.15-2.49%2,779
Jan 2, 20261,083.151,118.951,083.151,109.801,109.80-0.10%5,433
Jan 1, 20261,057.001,114.801,057.001,110.901,110.904.39%2,873
Dec 31, 20251,062.151,074.701,058.001,064.151,064.150.68%1,710
Dec 30, 20251,060.001,063.701,052.901,057.001,057.00-0.38%1,001
Dec 29, 20251,070.001,072.551,058.901,061.051,061.05-1.43%1,030
Dec 26, 20251,076.301,082.951,056.651,076.401,076.400.08%3,257
Dec 24, 20251,084.901,100.601,069.701,075.501,075.50-0.86%1,133
Dec 23, 20251,079.601,098.901,077.301,084.851,084.850.49%1,325
Dec 22, 20251,066.101,083.851,063.101,079.601,079.601.94%3,592
Dec 19, 20251,039.401,066.101,037.301,059.051,059.051.80%923
Dec 18, 20251,042.051,074.701,036.501,040.351,040.35-2.82%1,620
Dec 17, 20251,051.051,076.751,051.051,070.551,070.55-0.65%1,551
Dec 16, 20251,089.551,089.551,068.601,077.551,077.55-1.11%1,415
Dec 15, 20251,069.951,093.401,057.001,089.601,089.601.79%4,126
Dec 12, 20251,047.951,074.801,030.001,070.451,070.454.66%6,411
Dec 11, 20251,019.801,033.801,011.001,022.801,022.800.29%5,631
Dec 10, 20251,041.001,064.001,016.401,019.801,019.80-2.49%5,156
Dec 9, 20251,058.201,067.651,040.251,045.801,045.80-1.17%5,185
Dec 8, 20251,085.151,086.301,053.201,058.201,058.20-2.29%4,881
Dec 5, 20251,079.601,102.701,079.601,083.051,083.050.32%2,285
Dec 4, 20251,095.001,095.101,055.501,079.551,079.55-1.36%10,959
Dec 3, 20251,124.051,124.051,091.151,094.401,094.40-2.05%2,715
Dec 2, 20251,118.951,121.751,101.851,117.351,117.350.52%2,204
Dec 1, 20251,119.451,135.001,108.601,111.551,111.55-0.70%3,043
Nov 28, 20251,121.751,127.751,117.701,119.401,119.40-0.18%2,379
Nov 27, 20251,137.601,137.601,118.751,121.401,121.40-0.76%1,338
Nov 26, 20251,129.601,134.251,125.801,129.951,129.950.61%3,365
Nov 25, 20251,128.001,134.001,116.501,123.051,123.05-1.00%3,732
Nov 24, 20251,141.051,150.551,124.951,134.351,134.35-0.79%4,070
Nov 21, 20251,165.101,165.251,140.551,143.401,143.40-1.97%4,587
Nov 20, 20251,170.851,179.601,165.001,166.401,166.40-0.18%1,262
Nov 19, 20251,172.001,178.051,165.301,168.501,168.50-0.98%2,212
Nov 18, 20251,193.851,193.851,171.001,180.051,180.050.03%3,207
Nov 17, 20251,175.801,189.201,172.901,179.751,179.750.17%3,943
Nov 14, 20251,186.001,192.101,175.351,177.751,177.75-0.77%2,468
Nov 13, 20251,188.001,197.001,181.901,186.901,186.900.74%2,388
Nov 12, 20251,171.051,188.151,171.051,178.151,178.150.62%1,895
Nov 11, 20251,187.101,187.101,167.151,170.851,170.85-1.61%4,151
Nov 10, 20251,204.351,204.351,170.001,190.001,190.00-2.05%5,272
Nov 7, 20251,186.001,245.701,152.501,214.901,214.902.15%7,781
Nov 6, 20251,218.951,218.951,177.101,189.351,189.35-0.68%1,608
Nov 4, 20251,190.001,229.201,187.301,197.501,197.501.05%8,110
Nov 3, 20251,182.151,188.701,165.051,185.101,185.100.72%3,679
Oct 31, 20251,196.001,196.001,170.001,176.601,176.60-1.56%7,102
Oct 30, 20251,170.001,199.001,170.001,195.201,195.201.37%192,711
Oct 29, 20251,170.951,183.551,159.301,179.001,179.000.69%28,887
Oct 28, 20251,175.301,181.251,165.001,170.901,170.90-0.37%3,081
Oct 27, 20251,180.251,192.701,162.851,175.301,175.300.50%30,978
Oct 24, 20251,177.001,179.951,165.001,169.451,169.45-0.57%2,861
Oct 23, 20251,183.051,203.201,173.851,176.151,176.15-1.01%4,987
Oct 21, 20251,173.051,195.551,173.051,188.101,188.100.64%1,670
Oct 20, 20251,185.051,185.751,174.851,180.601,180.60-0.38%1,014
Oct 17, 20251,185.001,195.601,180.001,185.051,185.05-0.04%1,824
Oct 16, 20251,185.301,197.601,183.001,185.501,185.50-0.23%1,924
Oct 15, 20251,162.351,197.851,161.651,188.201,188.201.59%2,145
Oct 14, 20251,179.051,187.801,165.201,169.551,169.55-0.80%4,385
Oct 13, 20251,170.051,185.501,170.051,178.951,178.95-0.62%2,087