Birla Corporation Limited BIRLACORPN
NSE · India · Non-Energy Minerals
INR 828.95-11.10 (-1.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 840.05 | -1.16% | INR 850.00 | INR 857.80 | INR 839.00 | 20.63K |
| 2026-09-29 | INR 849.90 | +1.29% | INR 836.00 | INR 853.70 | INR 828.35 | 57.45K |
| 2026-09-28 | INR 839.10 | -1.32% | INR 850.70 | INR 852.35 | INR 835.00 | 26.95K |
| 2026-09-25 | INR 850.30 | +1.12% | INR 840.90 | INR 855.00 | INR 834.20 |
| 35.35K |
| 2026-09-24 | INR 840.90 | +0.11% | INR 831.00 | INR 849.75 | INR 828.85 | 60.28K |
| 2026-09-23 | INR 839.95 | +2.73% | INR 819.50 | INR 842.00 | INR 819.50 | 35.07K |
| 2026-09-22 | INR 817.60 | -0.90% | INR 827.00 | INR 832.95 | INR 816.00 | 18.92K |
| 2026-09-21 | INR 825.05 | +0.18% | INR 823.95 | INR 840.30 | INR 820.35 | 56.70K |
| 2026-09-18 | INR 823.60 | +1.53% | INR 815.00 | INR 842.15 | INR 804.80 | 124.14K |
| 2026-09-17 | INR 811.15 | +0.90% | INR 800.00 | INR 815.00 | INR 800.00 | 39.16K |
| 2026-09-16 | INR 803.90 | -0.78% | INR 816.10 | INR 818.30 | INR 789.90 | 86.52K |
| 2026-09-15 | INR 810.25 | -1.81% | INR 825.00 | INR 829.70 | INR 805.05 | 33.03K |
| 2026-09-14 | INR 825.15 | 0.00% | INR 825.15 | INR 825.15 | INR 825.15 | 0 |
| 2026-09-11 | INR 825.15 | -1.38% | INR 833.45 | INR 835.95 | INR 821.45 | 70.25K |
| 2026-09-10 | INR 836.70 | -0.02% | INR 839.00 | INR 844.95 | INR 831.00 | 27.54K |
| 2026-09-09 | INR 836.90 | -2.04% | INR 861.15 | INR 861.15 | INR 832.10 | 82.08K |
| 2026-09-08 | INR 854.30 | -1.60% | INR 868.15 | INR 882.00 | INR 853.00 | 59.00K |
| 2026-09-07 | INR 868.15 | -2.16% | INR 892.00 | INR 892.00 | INR 859.80 | 86.09K |
| 2026-09-04 | INR 887.35 | +0.73% | INR 880.00 | INR 895.00 | INR 874.30 | 48.72K |
| 2026-09-03 | INR 880.90 | +1.56% | INR 880.00 | INR 886.10 | INR 866.55 | 28.65K |
| 2026-09-02 | INR 867.40 | -1.38% | INR 870.00 | INR 877.60 | INR 862.00 | 43.99K |
| 2026-09-01 | INR 879.55 | +0.78% | INR 872.70 | INR 891.20 | INR 870.00 | 33.06K |
| 2026-08-31 | INR 872.70 | -0.96% | INR 883.35 | INR 892.00 | INR 865.60 | 97.37K |
| 2026-08-28 | INR 881.20 | -0.20% | INR 883.00 | INR 897.95 | INR 877.15 | 32.45K |
| 2026-08-27 | INR 883.00 | -1.37% | INR 892.00 | INR 898.80 | INR 881.00 | 19.23K |
| 2026-08-26 | INR 895.30 | +1.73% | INR 888.85 | INR 898.90 | INR 886.30 | 24.81K |
| 2026-08-25 | INR 880.10 | -1.05% | INR 889.05 | INR 890.95 | INR 878.00 | 27.51K |
| 2026-08-24 | INR 889.40 | +0.02% | INR 887.00 | INR 899.90 | INR 887.00 | 42.30K |
| 2026-08-21 | INR 889.25 | -0.25% | INR 895.00 | INR 895.00 | INR 887.00 | 22.43K |
| 2026-08-20 | INR 891.50 | +0.75% | INR 885.00 | INR 895.00 | INR 884.80 | 19.98K |
| 2026-08-19 | INR 884.90 | -1.19% | INR 890.30 | INR 897.35 | INR 877.00 | 94.61K |
| 2026-08-18 | INR 895.55 | -0.69% | INR 893.00 | INR 904.75 | INR 893.00 | 27.22K |
| 2026-08-17 | INR 901.80 | -0.34% | INR 903.05 | INR 904.90 | INR 894.05 | 14.06K |
| 2026-08-14 | INR 904.90 | +0.32% | INR 898.50 | INR 908.70 | INR 896.65 | 25.17K |
| 2026-08-13 | INR 902.05 | -0.26% | INR 901.00 | INR 906.40 | INR 897.50 | 22.38K |
| 2026-08-12 | INR 904.40 | +0.69% | INR 901.00 | INR 906.95 | INR 890.00 | 37.43K |
| 2026-08-11 | INR 898.20 | +0.08% | INR 898.05 | INR 904.80 | INR 887.70 | 72.10K |
| 2026-08-10 | INR 897.50 | -1.84% | INR 918.00 | INR 918.00 | INR 894.85 | 41.47K |
| 2026-08-07 | INR 914.35 | +0.58% | INR 910.00 | INR 917.45 | INR 899.00 | 51.55K |
| 2026-08-06 | INR 909.10 | +0.68% | INR 903.00 | INR 913.00 | INR 894.00 | 67.93K |
| 2026-08-05 | INR 903.00 | +0.08% | INR 902.45 | INR 914.60 | INR 900.95 | 38.99K |
| 2026-08-04 | INR 902.30 | -0.42% | INR 906.10 | INR 909.15 | INR 889.00 | 70.05K |
| 2026-08-03 | INR 906.10 | +1.75% | INR 903.00 | INR 909.20 | INR 884.00 | 129.03K |
| 2026-07-31 | INR 890.50 | +0.62% | INR 894.00 | INR 908.20 | INR 882.20 | 92.60K |
| 2026-07-30 | INR 885.00 | -0.47% | INR 891.80 | INR 892.75 | INR 878.05 | 66.23K |
| 2026-07-29 | INR 889.15 | +1.53% | INR 880.90 | INR 904.80 | INR 872.05 | 137.75K |
| 2026-07-28 | INR 875.75 | -3.78% | INR 910.00 | INR 912.00 | INR 868.20 | 388.06K |
| 2026-07-27 | INR 910.20 | -4.85% | INR 955.00 | INR 955.00 | INR 900.00 | 462.71K |
| 2026-07-24 | INR 956.60 | -1.79% | INR 966.00 | INR 979.00 | INR 939.00 | 199.14K |
| 2026-07-23 | INR 974.05 | -1.93% | INR 995.00 | INR 995.00 | INR 970.45 | 52.61K |
| 2026-07-22 | INR 993.20 | -1.60% | INR 1,009.05 | INR 1,009.20 | INR 987.30 | 74.84K |
| 2026-07-21 | INR 1,009.30 | -0.76% | INR 1,026.00 | INR 1,028.50 | INR 1,002.00 | 85.35K |
| 2026-07-20 | INR 1,017.00 | +0.18% | INR 1,006.80 | INR 1,022.50 | INR 1,003.00 | 43.98K |
| 2026-07-17 | INR 1,015.15 | -1.25% | INR 1,027.00 | INR 1,027.30 | INR 1,003.10 | 65.81K |
| 2026-07-16 | INR 1,028.05 | +0.90% | INR 1,023.95 | INR 1,034.00 | INR 1,010.50 | 69.06K |
| 2026-07-15 | INR 1,018.90 | +5.36% | INR 967.05 | INR 1,051.95 | INR 967.05 | 706.12K |
| 2026-07-14 | INR 967.05 | -1.52% | INR 980.00 | INR 991.25 | INR 958.00 | 126.47K |
| 2026-07-13 | INR 981.95 | +1.72% | INR 965.00 | INR 994.95 | INR 951.35 | 58.63K |
| 2026-07-10 | INR 965.30 | +2.62% | INR 945.00 | INR 981.35 | INR 945.00 | 157.62K |
| 2026-07-09 | INR 940.70 | +0.46% | INR 932.70 | INR 953.45 | INR 932.30 | 118.28K |
| 2026-07-08 | INR 936.40 | -3.27% | INR 965.00 | INR 968.05 | INR 933.40 | 45.02K |
| 2026-07-07 | INR 968.05 | -0.82% | INR 983.95 | INR 983.95 | INR 956.00 | 55.83K |
| 2026-07-06 | INR 976.10 | -0.56% | INR 983.00 | INR 986.80 | INR 975.00 | 19.09K |
| 2026-07-03 | INR 981.55 | +0.03% | INR 983.00 | INR 1,004.30 | INR 978.15 | 55.43K |
| 2026-07-02 | INR 981.30 | -0.66% | INR 990.00 | INR 991.55 | INR 978.50 | 37.41K |
| 2026-07-01 | INR 987.80 | +0.54% | INR 988.00 | INR 1,002.40 | INR 976.05 | 41.08K |
| 2026-06-30 | INR 982.50 | -0.52% | INR 989.95 | INR 994.65 | INR 975.85 | 16.34K |
| 2026-06-29 | INR 987.65 | -1.62% | INR 991.00 | INR 1,004.40 | INR 984.00 | 40.40K |
| 2026-06-26 | INR 1,003.90 | 0.00% | INR 1,003.90 | INR 1,003.90 | INR 1,003.90 | 0 |
| 2026-06-25 | INR 1,003.90 | +0.84% | INR 1,007.00 | INR 1,015.90 | INR 995.50 | 71.76K |
| 2026-06-24 | INR 995.55 | -1.64% | INR 1,016.00 | INR 1,017.50 | INR 987.55 | 122.72K |
| 2026-06-23 | INR 1,012.20 | +0.54% | INR 1,020.00 | INR 1,047.00 | INR 1,007.05 | 133.74K |
| 2026-06-22 | INR 1,006.75 | -1.13% | INR 1,013.00 | INR 1,036.00 | INR 1,001.00 | 116.91K |
| 2026-06-19 | INR 1,018.30 | -2.99% | INR 1,046.00 | INR 1,046.00 | INR 1,009.20 | 77.03K |
| 2026-06-18 | INR 1,049.70 | +6.58% | INR 994.75 | INR 1,054.10 | INR 984.80 | 247.08K |
| 2026-06-17 | INR 984.85 | -1.45% | INR 1,000.00 | INR 1,000.00 | INR 980.00 | 47.37K |
| 2026-06-16 | INR 999.30 | +1.83% | INR 976.15 | INR 1,000.00 | INR 973.00 | 75.41K |
| 2026-06-15 | INR 981.35 | +3.18% | INR 960.90 | INR 999.00 | INR 960.90 | 88.97K |
| 2026-06-12 | INR 951.10 | +2.46% | INR 933.20 | INR 958.95 | INR 932.15 | 29.81K |
| 2026-06-11 | INR 928.30 | -0.43% | INR 927.40 | INR 931.30 | INR 904.05 | 153.91K |
| 2026-06-10 | INR 932.35 | -2.33% | INR 960.00 | INR 960.00 | INR 925.25 | 50.79K |
| 2026-06-09 | INR 954.60 | -0.33% | INR 955.00 | INR 970.90 | INR 950.00 | 37.72K |
| 2026-06-08 | INR 957.75 | -0.65% | INR 964.00 | INR 968.80 | INR 952.85 | 22.77K |
| 2026-06-05 | INR 964.05 | -0.46% | INR 972.90 | INR 978.90 | INR 961.05 | 19.19K |
| 2026-06-04 | INR 968.55 | -0.56% | INR 969.05 | INR 978.25 | INR 962.20 | 30.50K |
| 2026-06-03 | INR 974.00 | +0.68% | INR 968.00 | INR 978.70 | INR 950.00 | 47.51K |
| 2026-06-02 | INR 967.40 | -1.49% | INR 982.00 | INR 989.10 | INR 961.10 | 47.00K |
| 2026-06-01 | INR 982.00 | -1.53% | INR 999.90 | INR 1,004.00 | INR 975.35 | 32.66K |
| 2026-05-29 | INR 997.30 | -0.91% | INR 1,006.40 | INR 1,012.75 | INR 991.00 | 32.59K |
| 2026-05-28 | INR 1,006.45 | 0.00% | INR 1,006.45 | INR 1,006.45 | INR 1,006.45 | 0 |