Birla Corporation Limited - BIRLACORPN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,179.2	1,217.1	1,217.1	1,244.3	1,153	265,645
November 06, 2025	1,206	1,190	1,190	1,209.3	1,176	49,907
November 04, 2025	1,193.8	1,198.9	1,198.9	1,229	1,187.2	188,513
November 03, 2025	1,177.1	1,185.5	1,185.5	1,188.2	1,166	62,183
October 31, 2025	1,195	1,178.8	1,178.8	1,201	1,170.2	82,247
October 30, 2025	1,184	1,195	1,195	1,199	1,169.9	47,976
October 29, 2025	1,174	1,179.6	1,179.6	1,183.4	1,160	52,618
October 28, 2025	1,176.2	1,169.7	1,169.7	1,182.9	1,165.1	36,987
October 27, 2025	1,177.8	1,175.3	1,175.3	1,193.2	1,160	115,305
October 24, 2025	1,173	1,168.8	1,168.8	1,183.6	1,164.9	55,332
October 23, 2025	1,188.8	1,177.3	1,177.3	1,202.2	1,174	73,165
October 21, 2025	1,185	1,188.5	1,188.5	1,195	1,182.1	9,744
October 20, 2025	1,188	1,179.7	1,179.7	1,188	1,174.8	35,413
October 17, 2025	1,185.8	1,185.1	1,185.1	1,197.8	1,179.7	41,556
October 16, 2025	1,182.7	1,185.7	1,185.7	1,197.8	1,182.2	30,983
October 15, 2025	1,164	1,185.1	1,185.1	1,198.1	1,160.1	70,026
October 14, 2025	1,189.4	1,169.9	1,169.9	1,189.4	1,165.2	48,433
October 13, 2025	1,187	1,177.8	1,177.8	1,191	1,168.4	36,218
October 10, 2025	1,195	1,187.2	1,187.2	1,195.9	1,182	48,429
October 09, 2025	1,204	1,185.4	1,185.4	1,207.5	1,182.6	49,211
October 08, 2025	1,201.3	1,200	1,200	1,215.4	1,191.2	73,672
October 07, 2025	1,202.3	1,201.3	1,201.3	1,209.5	1,176	147,619
October 06, 2025	1,218.3	1,192.4	1,192.4	1,346.1	1,171.9	1.09M
October 03, 2025	1,213.3	1,207.1	1,207.1	1,226	1,198	115,654
October 01, 2025	1,220	1,213.3	1,213.3	1,231	1,210.8	43,764
September 30, 2025	1,223	1,219.4	1,219.4	1,229	1,215.1	49,154
September 29, 2025	1,237.4	1,219.2	1,219.2	1,249.8	1,215	68,802
September 26, 2025	1,271	1,237.3	1,237.3	1,274.3	1,231.2	47,659
September 25, 2025	1,292	1,272.2	1,272.2	1,298.4	1,267	46,446
September 24, 2025	1,304.4	1,282.9	1,282.9	1,304.4	1,275.6	59,511
September 23, 2025	1,319.8	1,299.2	1,299.2	1,320	1,295	89,167
September 22, 2025	1,295.1	1,301.9	1,301.9	1,321.1	1,287	121,695
September 19, 2025	1,283.9	1,298.9	1,298.9	1,307.7	1,281.2	58,811
September 18, 2025	1,299.5	1,284.4	1,284.4	1,303.4	1,280	63,929
September 17, 2025	1,290.8	1,291.8	1,291.8	1,319	1,286.3	98,682
September 16, 2025	1,277.9	1,290.7	1,290.7	1,293.9	1,271	98,430
September 15, 2025	1,273.5	1,276.1	1,276.1	1,284.4	1,265.5	37,444
September 12, 2025	1,281.7	1,270.2	1,270.2	1,281.9	1,265	93,966
September 11, 2025	1,291.1	1,273.7	1,273.7	1,298.2	1,271.4	72,963
September 10, 2025	1,289	1,291.4	1,291.4	1,304	1,281.2	79,356
September 09, 2025	1,298	1,281	1,281	1,302	1,278	54,190
September 08, 2025	1,288	1,296.1	1,296.1	1,320	1,285.1	99,798
September 05, 2025	1,299	1,280.1	1,280.1	1,299.6	1,273.8	46,833
September 04, 2025	1,322	1,293.4	1,293.4	1,335.7	1,290	81,584
September 03, 2025	1,292	1,302.2	1,302.2	1,313	1,292	45,660
September 02, 2025	1,283.5	1,298	1,298	1,308.8	1,265.7	43,258
September 01, 2025	1,250	1,274.9	1,274.9	1,281.5	1,250	56,297
August 29, 2025	1,251	1,251.6	1,251.6	1,260.5	1,240	28,289
August 28, 2025	1,262.8	1,250.8	1,250.8	1,272.9	1,244.4	45,195
August 26, 2025	1,282.2	1,256.6	1,256.6	1,283.9	1,251.3	58,844
August 25, 2025	1,301.9	1,282.9	1,282.9	1,318.1	1,280.6	48,898
August 22, 2025	1,308	1,295.8	1,295.8	1,321	1,291.2	59,396
August 21, 2025	1,271	1,309.4	1,309.4	1,319	1,271	127,345
August 20, 2025	1,292	1,271.5	1,271.5	1,330	1,269	70,707
August 19, 2025	1,289.9	1,292.6	1,292.6	1,299.7	1,287	58,745
August 18, 2025	1,296.3	1,288	1,288	1,312.6	1,282.5	218,535
August 14, 2025	1,296.7	1,271.6	1,271.6	1,307.4	1,267.6	31,568
August 13, 2025	1,289.7	1,296.7	1,296.7	1,305	1,274.6	37,518
August 12, 2025	1,305	1,289.6	1,289.6	1,333.9	1,272.2	111,215
August 11, 2025	1,249.2	1,289.6	1,289.6	1,293.9	1,237.6	64,423

Birla Corporation Limited (BIRLACORPN.NS) NSE