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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,251.4	1,249.2	1,249.2	1,267.8	1,238.4	56,551
August 07, 2025	1,247	1,251.4	1,251.4	1,270.5	1,230	82,237
August 06, 2025	1,295	1,264.8	1,264.8	1,303.5	1,245	136,459
August 05, 2025	1,292.1	1,297.5	1,297.5	1,306.5	1,282.9	54,345
August 04, 2025	1,320	1,298.7	1,298.7	1,320	1,291.3	78,283
August 01, 2025	1,365	1,318.7	1,318.7	1,366	1,310	175,261
July 31, 2025	1,355	1,351.5	1,351.5	1,424.9	1,345	670,677
July 30, 2025	1,523.9	1,384.7	1,384.7	1,535.3	1,366	1.26M
July 29, 2025	1,442.7	1,512.9	1,512.9	1,528	1,426.8	207,448
July 28, 2025	1,424	1,443.4	1,443.4	1,457.4	1,413.5	133,677
July 25, 2025	1,440	1,423.4	1,423.4	1,449.1	1,419.5	52,581
July 24, 2025	1,460.2	1,450.2	1,450.2	1,468.4	1,446.4	51,213
July 23, 2025	1,473	1,461	1,461	1,478.9	1,435	134,818
July 22, 2025	1,394	1,465.6	1,465.6	1,492	1,394	1.05M
July 21, 2025	1,415.1	1,389.6	1,389.6	1,423.4	1,383.2	110,969
July 18, 2025	1,428.5	1,416.2	1,416.2	1,450	1,410.5	106,437
July 17, 2025	1,405	1,419.2	1,419.2	1,435.8	1,395	78,800
July 16, 2025	1,372.8	1,403.1	1,403.1	1,410	1,372.8	73,897
July 15, 2025	1,378.9	1,385	1,385	1,390	1,366.8	39,835
July 14, 2025	1,390	1,370	1,370	1,401.4	1,365.1	67,984
July 11, 2025	1,400	1,367.4	1,367.4	1,409	1,365	69,254
July 10, 2025	1,398.5	1,390.6	1,390.6	1,420.1	1,385.2	133,105
July 09, 2025	1,388.9	1,389.2	1,389.2	1,396.5	1,371.8	31,142
July 08, 2025	1,378.2	1,389	1,389	1,398.1	1,375	50,625
July 07, 2025	1,398	1,383.8	1,383.8	1,403.9	1,374.2	45,679
July 04, 2025	1,363.4	1,401	1,401	1,413.9	1,358	125,380
July 03, 2025	1,353	1,363.4	1,363.4	1,370.4	1,342	112,986

Birla Corporation Limited (BIRLACORPN.NS) NSE