Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Birla Corporation Limited (BIRLACORPN.BO)

Compare
1,010.35
+0.05
+(0.00%)
At close: February 21 at 3:45:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,000.051,032.701,000.051,010.351,010.358,303
Feb 20, 2025988.001,035.25980.201,010.301,010.3011,352
Feb 19, 2025959.95989.95946.40974.40974.407,807
Feb 18, 2025987.65993.10942.65949.00949.007,701
Feb 17, 2025975.051,005.40969.90988.55988.5515,220
Feb 14, 20251,010.051,033.75983.00993.75993.759,535
Feb 13, 20251,014.051,048.001,014.051,026.701,026.7011,962
Feb 12, 20251,068.001,068.201,016.901,026.451,026.4513,983
Feb 11, 20251,139.801,139.801,046.201,063.251,063.2513,698
Feb 10, 20251,151.301,167.351,117.001,122.251,122.252,063
Feb 7, 20251,191.651,192.701,165.051,174.701,174.705,692
Feb 6, 20251,162.151,206.501,157.601,188.451,188.457,574
Feb 5, 20251,182.851,200.101,149.201,162.151,162.1510,822
Feb 4, 20251,143.451,182.001,121.101,175.651,175.654,886
Feb 3, 20251,144.351,155.151,128.501,139.751,139.753,289
Feb 1, 20251,170.801,182.001,158.951,164.001,164.002,062
Jan 31, 20251,157.201,170.001,154.251,167.351,167.351,458
Jan 30, 20251,145.801,162.951,142.901,159.401,159.401,708
Jan 29, 20251,115.701,151.851,115.701,139.751,139.751,812
Jan 28, 20251,153.901,153.901,100.001,114.601,114.603,458
Jan 27, 20251,171.801,171.801,134.001,140.951,140.954,360
Jan 24, 20251,167.701,183.951,161.951,170.401,170.402,541
Jan 23, 20251,150.601,182.001,134.951,176.601,176.6010,418
Jan 22, 20251,155.651,157.751,130.101,150.201,150.203,223
Jan 21, 20251,185.851,186.951,158.101,165.451,165.454,878
Jan 20, 20251,164.001,190.951,164.001,179.351,179.351,841
Jan 17, 20251,181.701,189.001,172.351,187.101,187.101,866
Jan 16, 20251,169.851,183.751,161.051,181.701,181.703,687
Jan 15, 20251,166.201,184.951,143.001,156.201,156.204,540
Jan 14, 20251,170.651,181.901,160.001,175.451,175.451,822
Jan 13, 20251,164.801,224.851,158.801,169.701,169.706,044
Jan 10, 20251,239.401,239.401,172.651,188.551,188.551,690
Jan 9, 20251,221.951,237.851,212.701,229.001,229.002,885
Jan 8, 20251,216.001,223.701,207.851,221.951,221.951,161
Jan 7, 20251,201.651,224.051,201.651,221.101,221.101,631
Jan 6, 20251,231.001,231.351,196.801,204.051,204.052,482
Jan 3, 20251,233.251,250.901,221.301,229.201,229.202,384
Jan 2, 20251,236.201,269.851,222.551,245.551,245.554,463
Jan 1, 20251,242.851,248.501,227.601,233.801,233.801,765
Dec 31, 20241,192.151,243.001,192.151,236.951,236.954,689
Dec 30, 20241,235.201,257.851,191.001,197.201,197.205,720
Dec 27, 20241,235.001,254.851,234.001,249.751,249.75924
Dec 26, 20241,240.701,252.701,234.651,242.101,242.102,892
Dec 24, 20241,230.051,260.001,230.051,245.851,245.854,394
Dec 23, 20241,265.001,265.651,223.951,253.051,253.055,730
Dec 20, 20241,245.301,270.001,236.551,264.351,264.354,590
Dec 19, 20241,250.051,260.001,236.601,241.001,241.002,303
Dec 18, 20241,265.001,278.401,257.151,271.651,271.655,006
Dec 17, 20241,269.051,274.451,252.401,265.601,265.602,519
Dec 16, 20241,270.351,290.351,268.001,271.901,271.903,335
Dec 13, 20241,321.751,321.751,265.051,284.201,284.208,152
Dec 12, 20241,324.451,324.451,288.701,295.801,295.803,854
Dec 11, 20241,294.851,324.901,284.001,302.101,302.1015,664
Dec 10, 20241,285.001,304.501,264.551,290.251,290.259,202
Dec 9, 20241,291.001,292.001,279.051,282.801,282.806,581
Dec 6, 20241,255.301,290.001,255.301,279.551,279.557,313
Dec 5, 20241,282.701,291.801,260.051,265.701,265.703,278
Dec 4, 20241,282.951,298.001,257.001,285.251,285.2510,032
Dec 3, 20241,280.701,285.101,243.351,269.201,269.204,953
Dec 2, 20241,217.701,263.001,217.701,255.551,255.5515,100
Nov 29, 20241,211.001,247.101,190.001,242.601,242.6011,582
Nov 28, 20241,157.851,227.001,148.501,210.701,210.7013,200
Nov 27, 20241,143.451,155.151,135.001,151.151,151.152,851
Nov 26, 20241,119.851,161.851,108.051,143.401,143.4014,216
Nov 25, 20241,122.001,131.001,108.201,110.201,110.2011,542
Nov 22, 20241,080.001,123.901,074.201,102.451,102.456,952
Nov 21, 20241,112.051,114.751,074.901,081.601,081.605,004
Nov 19, 20241,110.001,125.001,101.651,114.051,114.057,530
Nov 18, 20241,098.751,127.601,077.351,111.051,111.057,478
Nov 14, 20241,103.951,107.901,079.451,086.351,086.356,944
Nov 13, 20241,102.651,110.901,081.051,084.501,084.509,430
Nov 12, 20241,147.851,147.851,100.001,105.851,105.8511,434
Nov 11, 20241,127.901,146.301,127.451,141.701,141.706,097
Nov 8, 20241,156.201,161.551,136.101,141.601,141.604,699
Nov 7, 20241,180.001,198.001,155.001,158.401,158.4012,872
Nov 6, 20241,184.851,192.501,171.801,190.001,190.005,988
Nov 4, 20241,209.851,209.851,156.051,175.551,175.556,219
Nov 1, 20241,176.851,200.001,174.001,194.751,194.754,269
Oct 31, 20241,157.851,169.851,141.151,168.201,168.201,993
Oct 29, 20241,149.951,149.951,128.101,137.901,137.901,555
Oct 28, 20241,119.551,143.951,108.001,139.551,139.552,326
Oct 25, 20241,148.001,151.001,116.901,119.751,119.753,722
Oct 24, 20241,124.951,156.201,101.001,151.751,151.7511,172
Oct 23, 20241,151.201,168.451,128.701,135.201,135.2019,474
Oct 22, 20241,200.051,209.751,144.001,148.501,148.506,176
Oct 21, 20241,227.051,231.701,203.901,206.751,206.756,020
Oct 18, 20241,200.051,230.551,197.001,226.701,226.705,467
Oct 17, 20241,255.801,261.001,200.001,205.301,205.3011,321
Oct 16, 20241,257.501,264.501,246.051,249.551,249.556,504
Oct 15, 20241,244.451,261.551,235.101,258.451,258.4510,062
Oct 14, 20241,225.001,246.501,203.051,237.201,237.207,408
Oct 11, 20241,229.001,238.501,212.301,214.451,214.454,222
Oct 10, 20241,250.001,260.051,223.101,229.901,229.904,783
Oct 9, 20241,232.001,255.001,221.201,243.201,243.205,641
Oct 8, 20241,207.851,246.301,190.651,218.601,218.606,966
Oct 7, 20241,252.651,257.251,180.001,197.001,197.0013,979
Oct 4, 20241,258.701,270.451,235.101,242.801,242.804,903
Oct 3, 20241,262.701,287.851,256.851,265.101,265.105,768
Oct 1, 20241,270.001,296.901,260.651,288.451,288.457,885
Sep 30, 20241,239.001,283.001,236.201,266.501,266.5014,283
Sep 27, 20241,258.001,272.751,233.101,237.751,237.7517,347
Sep 26, 20241,294.601,294.601,240.001,252.051,252.0516,724
Sep 25, 20241,297.851,301.701,260.001,269.751,269.758,298
Sep 24, 20241,324.601,324.601,288.001,291.101,291.1011,972
Sep 23, 20241,312.651,316.651,296.001,301.951,301.9511,855
Sep 20, 20241,330.001,330.001,301.001,309.501,309.504,345
Sep 19, 20241,308.601,320.851,302.301,315.901,315.907,487
Sep 18, 20241,325.001,330.201,309.951,317.651,317.658,451
Sep 17, 20241,333.951,333.951,301.001,325.601,325.606,788
Sep 16, 20241,304.501,323.001,304.501,312.901,312.905,717
Sep 13, 20241,318.001,322.501,303.951,314.501,314.503,113
Sep 12, 20241,315.651,336.401,282.951,299.351,299.359,302
Sep 11, 20241,302.651,356.501,302.651,332.601,332.603,345
Sep 10, 20241,329.651,332.001,309.001,318.851,318.852,394
Sep 9, 20241,335.001,335.001,297.251,303.551,303.559,966
Sep 6, 20241,377.951,377.951,326.901,336.651,336.653,869
Sep 5, 20241,347.501,369.551,343.301,353.451,353.457,244
Sep 4, 20241,330.001,353.001,322.901,348.551,348.556,556
Sep 3, 20241,332.001,338.951,321.651,333.501,333.507,319
Sep 2, 20241,358.051,358.051,323.251,332.001,332.009,234
Aug 30, 20241,310.001,338.001,310.001,331.651,331.6512,957
Aug 29, 20241,345.651,345.651,302.601,308.551,308.554,173
Aug 28, 20241,324.301,345.701,324.301,332.551,332.559,176
Aug 26, 20241,337.751,337.751,320.001,321.651,321.656,749
Aug 23, 20241,328.001,337.951,304.001,327.201,327.202,760
Aug 22, 20241,328.001,332.001,308.401,326.501,326.509,502
Aug 21, 20241,284.351,313.451,279.551,307.301,307.309,637
Aug 20, 20241,300.001,300.051,276.651,282.701,282.705,743
Aug 19, 20241,286.651,300.001,279.551,297.501,297.506,378
Aug 16, 20241,258.001,290.401,242.001,287.051,287.056,023
Aug 14, 20241,240.001,266.351,212.351,257.201,257.2010,355
Aug 13, 20241,313.001,313.101,224.001,231.201,231.2024,052
Aug 12, 20241,361.351,361.351,292.651,296.001,296.0012,718
Aug 9, 20241,408.401,408.401,353.201,361.601,361.6028,620
Aug 8, 20241,479.601,479.601,422.101,426.201,426.204,896
Aug 7, 20241,432.151,478.101,432.151,461.851,461.856,335
Aug 6, 20241,453.251,490.301,420.001,423.401,423.403,739
Aug 5, 20241,450.051,503.151,441.451,453.201,453.2013,008
Aug 2, 20241,545.101,545.101,506.351,510.551,510.555,792
Aug 1, 20241,555.001,555.001,529.501,552.301,552.303,860
Jul 31, 20241,524.601,555.001,521.051,529.101,529.1010,738
Jul 30, 20241,562.001,562.001,516.051,545.301,545.309,215
Jul 29, 2024 10.00 Dividend
Jul 29, 20241,543.551,578.801,523.751,536.051,536.058,321
Jul 26, 20241,500.751,553.951,500.751,539.801,529.8011,429
Jul 25, 20241,530.001,539.101,490.001,500.751,491.004,889
Jul 24, 20241,526.401,544.501,522.001,530.651,520.714,818
Jul 23, 20241,535.001,557.851,491.351,526.401,516.4917,022
Jul 22, 20241,475.351,520.151,475.351,512.651,502.839,359
Jul 19, 20241,590.001,590.001,494.651,506.601,496.825,623
Jul 18, 20241,562.001,565.501,536.101,555.351,545.255,415
Jul 16, 20241,615.001,615.001,555.001,560.501,550.377,029
Jul 15, 20241,585.051,609.501,572.301,575.551,565.322,181
Jul 12, 20241,601.401,611.801,579.151,602.901,592.4911,881
Jul 11, 20241,590.001,605.001,576.901,601.351,590.952,351
Jul 10, 20241,575.001,586.951,535.001,578.501,568.257,710
Jul 9, 20241,600.001,600.001,565.001,576.851,566.612,544
Jul 8, 20241,599.001,599.051,546.451,585.201,574.9112,709
Jul 5, 20241,624.001,624.001,568.751,593.851,583.505,028
Jul 4, 20241,600.851,616.901,566.401,614.551,604.064,581
Jul 3, 20241,608.151,652.001,582.001,595.901,585.5418,178
Jul 2, 20241,637.051,637.051,580.001,583.851,573.566,699
Jul 1, 20241,605.001,622.901,592.851,604.951,594.539,673
Jun 28, 20241,604.601,616.651,584.501,597.051,586.686,348
Jun 27, 20241,602.451,656.101,588.001,599.901,589.5132,852
Jun 26, 20241,554.951,617.001,524.351,576.501,566.2620,529
Jun 25, 20241,556.251,556.251,527.751,530.851,520.914,957
Jun 24, 20241,564.351,564.351,510.951,525.701,515.795,686
Jun 21, 20241,553.051,580.001,527.401,537.701,527.7110,320
Jun 20, 20241,569.001,575.001,546.951,572.651,562.447,515
Jun 19, 20241,560.051,578.001,537.101,539.801,529.8010,048
Jun 18, 20241,585.001,627.751,559.801,563.551,553.4017,266
Jun 14, 20241,556.551,593.901,552.601,575.401,565.17110,054
Jun 13, 20241,540.001,553.751,527.751,549.001,538.9419,343
Jun 12, 20241,519.001,532.001,497.551,528.151,518.238,928
Jun 11, 20241,533.001,550.001,505.051,510.851,501.049,798
Jun 10, 20241,520.001,550.001,504.901,529.501,519.5711,104
Jun 7, 20241,439.951,486.001,434.001,475.351,465.777,713
Jun 6, 20241,430.001,455.001,422.501,440.151,430.803,286
Jun 5, 20241,375.001,429.451,363.151,422.601,413.364,468
Jun 4, 20241,460.401,460.401,311.051,374.651,365.7216,593
Jun 3, 20241,460.051,492.701,457.451,476.551,466.967,973
May 31, 20241,431.001,442.001,403.501,410.201,401.043,270
May 30, 20241,427.251,438.901,420.851,432.151,422.853,953
May 29, 20241,437.851,440.601,420.601,436.851,427.525,504
May 28, 20241,426.851,439.151,420.501,426.051,416.793,571
May 27, 20241,449.501,449.501,419.101,426.451,417.1914,177
May 24, 20241,456.751,476.901,436.201,444.851,435.4732,533
May 23, 20241,439.501,453.901,429.151,440.451,431.107,503
May 22, 20241,455.051,457.251,433.601,438.151,428.816,136
May 21, 20241,491.551,492.351,452.701,457.251,447.798,265
May 17, 20241,440.001,478.001,432.701,474.751,465.177,849
May 16, 20241,447.951,457.801,424.001,432.701,423.408,531
May 15, 20241,450.001,455.451,425.001,449.651,440.247,561
May 14, 20241,440.001,466.701,425.451,435.151,425.836,855
May 13, 20241,426.051,449.951,400.001,422.301,413.0619,877
May 10, 20241,490.001,502.651,451.751,459.701,450.228,595
May 9, 20241,510.001,535.751,478.001,484.101,474.464,633
May 8, 20241,547.001,547.751,515.001,532.551,522.607,574
May 7, 20241,563.201,569.951,505.001,545.901,535.8617,178
May 6, 20241,656.051,678.001,533.001,545.201,535.1654,729
May 3, 20241,526.201,570.451,505.801,559.251,549.1215,780
May 2, 20241,448.551,496.551,440.701,492.151,482.465,523
Apr 30, 20241,467.301,467.301,435.001,441.901,432.548,517
Apr 29, 20241,475.001,475.001,434.851,449.951,440.537,857
Apr 26, 20241,460.301,481.001,440.001,449.301,439.898,369
Apr 25, 20241,478.201,485.051,424.951,431.651,422.354,156
Apr 24, 20241,471.851,487.851,465.001,470.151,460.604,495
Apr 23, 20241,452.351,478.101,446.551,471.851,462.299,483
Apr 22, 20241,506.001,506.001,440.301,451.201,441.7811,440
Apr 19, 20241,458.451,511.001,456.851,505.751,495.978,938
Apr 18, 20241,517.401,517.401,465.801,477.001,467.413,419
Apr 16, 20241,471.651,510.301,471.651,487.901,478.246,684
Apr 15, 20241,490.051,514.051,465.551,489.551,479.8810,681
Apr 12, 20241,543.201,560.001,525.001,531.751,521.803,855
Apr 10, 20241,510.051,567.201,507.051,542.651,532.6319,196
Apr 9, 20241,539.951,549.601,486.051,495.701,485.998,171
Apr 8, 20241,520.001,544.151,510.001,524.051,514.156,682
Apr 5, 20241,515.901,550.001,501.901,508.901,499.106,185
Apr 4, 20241,495.051,517.001,495.051,512.751,502.934,471
Apr 3, 20241,544.751,544.751,475.051,494.201,484.5010,703
Apr 2, 20241,483.501,524.351,469.351,516.001,506.154,373
Apr 1, 20241,454.551,483.001,427.651,478.101,468.506,838
Mar 28, 20241,451.551,456.501,418.451,424.401,415.153,700
Mar 27, 20241,433.951,450.351,423.001,427.701,418.434,088
Mar 26, 20241,450.801,450.851,413.151,417.801,408.593,030
Mar 22, 20241,461.001,464.301,429.701,448.151,438.758,905
Mar 21, 20241,439.351,462.651,425.251,458.651,449.182,253
Mar 20, 20241,387.801,428.501,387.801,424.601,415.352,492
Mar 19, 20241,437.351,437.351,407.451,416.101,406.903,716
Mar 18, 20241,416.001,448.151,402.001,420.001,410.787,182
Mar 15, 20241,449.701,458.701,398.501,416.251,407.058,645
Mar 14, 20241,415.351,447.601,402.801,429.401,420.124,697
Mar 13, 20241,460.801,500.001,374.701,429.701,420.428,515
Mar 12, 20241,517.351,520.551,444.001,455.301,445.858,433
Mar 11, 20241,543.301,559.001,478.301,487.851,478.1912,376
Mar 7, 20241,526.051,570.001,525.001,545.701,535.668,649
Mar 6, 20241,574.451,574.451,475.001,524.101,514.2018,893
Mar 5, 20241,651.001,652.251,561.551,574.851,564.626,804
Mar 4, 20241,675.351,678.301,628.801,645.001,634.323,222
Mar 1, 20241,669.201,674.201,639.101,644.701,634.023,724
Feb 29, 20241,710.001,726.101,626.951,636.451,625.826,198
Feb 28, 20241,755.051,784.951,700.601,706.201,695.124,052
Feb 27, 20241,745.051,801.251,745.051,762.451,751.0020,910
Feb 26, 20241,712.551,745.001,705.851,742.301,730.983,464
Feb 23, 20241,699.501,730.901,686.951,694.701,683.696,103
Feb 22, 20241,700.601,712.901,656.351,694.751,683.742,885
Feb 21, 20241,732.651,753.851,685.001,695.951,684.947,637

Related Tickers

JKLAKSHMI.BO JK Lakshmi Cement Limited
709.65
+0.27%
 
MANGLMCEM.NS Mangalam Cement Limited
728.90
+3.54%
 
NCLIND.NS NCL Industries Limited
192.17
+0.50%
 
AMBUJACEM.BO Ambuja Cements Limited
481.70
-0.23%