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

Birla Corporation Limited (BIRLACORPN.NS)

Compare
1,010.05
+0.15
+(0.01%)
At close: February 21 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,002.201,026.951,000.101,010.051,010.05113,389
Feb 20, 2025986.001,033.95977.001,009.901,009.90262,511
Feb 19, 2025954.80990.45946.60974.95974.9580,102
Feb 18, 2025980.00990.80942.65948.65948.65105,171
Feb 17, 2025993.151,005.95972.50989.55989.55106,239
Feb 14, 20251,034.001,034.00982.40993.15993.15234,104
Feb 13, 20251,026.301,048.151,018.051,027.001,027.0081,804
Feb 12, 20251,054.051,067.051,019.201,026.301,026.30140,945
Feb 11, 20251,128.451,128.451,043.551,060.351,060.35236,254
Feb 10, 20251,172.901,172.901,115.001,121.151,121.1562,057
Feb 7, 20251,188.001,191.951,161.001,174.801,174.80136,421
Feb 6, 20251,167.201,207.951,158.001,189.901,189.90237,842
Feb 5, 20251,185.001,200.951,148.001,160.601,160.60207,972
Feb 4, 20251,140.601,182.951,119.551,173.301,173.3067,554
Feb 3, 20251,135.951,157.001,124.401,139.851,139.85120,797
Jan 31, 20251,160.601,168.951,151.101,167.501,167.5026,650
Jan 30, 20251,144.601,163.351,136.601,160.601,160.6042,162
Jan 29, 20251,120.001,152.951,114.551,139.901,139.9045,813
Jan 28, 20251,149.501,152.401,099.001,115.351,115.3585,196
Jan 27, 20251,166.351,169.351,131.501,141.951,141.9561,654
Jan 24, 20251,177.001,183.951,161.651,169.351,169.3556,581
Jan 23, 20251,150.001,182.951,133.201,179.701,179.70105,663
Jan 22, 20251,154.101,161.451,131.001,149.851,149.85285,982
Jan 21, 20251,185.001,187.951,159.051,164.551,164.5546,259
Jan 20, 20251,185.001,190.001,172.151,179.301,179.3035,663
Jan 17, 20251,181.001,189.951,172.551,186.851,186.8528,590
Jan 16, 20251,165.001,183.951,159.501,182.451,182.4547,489
Jan 15, 20251,179.951,186.401,140.101,155.851,155.85207,385
Jan 14, 20251,170.001,181.951,158.001,176.051,176.0545,161
Jan 13, 20251,180.101,239.851,157.751,176.701,176.70141,306
Jan 10, 20251,236.851,236.851,167.551,189.401,189.4052,090
Jan 9, 20251,218.651,239.551,213.001,230.551,230.5537,017
Jan 8, 20251,210.651,224.001,206.001,220.501,220.5022,905
Jan 7, 20251,203.001,225.001,200.001,221.551,221.5523,396
Jan 6, 20251,233.851,239.351,194.751,204.751,204.7545,175
Jan 3, 20251,244.751,251.701,220.251,231.351,231.3546,658
Jan 2, 20251,239.601,273.451,222.001,244.751,244.7578,678
Jan 1, 20251,241.901,248.001,227.001,236.051,236.0529,282
Dec 31, 20241,199.001,243.851,192.101,237.501,237.5082,757
Dec 30, 20241,246.701,260.851,190.001,196.851,196.8559,195
Dec 27, 20241,242.701,255.401,231.451,246.701,246.7014,852
Dec 26, 20241,245.351,253.801,235.101,242.701,242.7025,397
Dec 24, 20241,250.001,260.201,240.451,245.351,245.3555,536
Dec 23, 20241,264.451,267.501,224.001,247.901,247.9063,109
Dec 20, 20241,250.001,271.901,237.951,264.051,264.0570,245
Dec 19, 20241,253.701,262.451,235.601,239.051,239.0540,097
Dec 18, 20241,264.951,279.001,256.201,272.851,272.8552,159
Dec 17, 20241,272.001,276.901,252.401,264.951,264.9544,704
Dec 16, 20241,284.851,290.951,266.101,272.251,272.2527,284
Dec 13, 20241,284.351,293.601,265.001,282.151,282.1542,296
Dec 12, 20241,309.701,310.051,288.001,295.801,295.8060,154
Dec 11, 20241,293.001,324.801,282.551,302.551,302.55148,164
Dec 10, 20241,284.051,304.801,264.501,287.401,287.4094,676
Dec 9, 20241,291.901,294.001,278.901,281.551,281.5555,549
Dec 6, 20241,262.001,291.001,256.301,279.301,279.3074,553
Dec 5, 20241,287.551,294.401,255.001,264.801,264.80106,797
Dec 4, 20241,277.201,299.001,257.001,287.551,287.55163,587
Dec 3, 20241,259.401,285.101,242.601,268.951,268.95123,434
Dec 2, 20241,235.001,264.251,223.151,256.301,256.30106,490
Nov 29, 20241,212.001,248.001,188.451,242.551,242.55157,911
Nov 28, 20241,151.351,229.501,146.101,211.651,211.65363,154
Nov 27, 20241,144.851,155.851,130.601,151.301,151.3088,923
Nov 26, 20241,121.851,162.001,109.001,146.801,146.80135,126
Nov 25, 20241,125.901,133.601,107.901,109.901,109.9049,348
Nov 22, 20241,086.901,124.901,072.551,101.301,101.3059,048
Nov 21, 20241,114.401,118.901,078.351,080.001,080.0051,712
Nov 19, 20241,113.201,127.001,102.551,114.451,114.4594,274
Nov 18, 20241,092.351,128.001,077.001,110.401,110.4064,405
Nov 14, 20241,084.551,107.101,079.851,085.301,085.3062,266
Nov 13, 20241,100.801,112.451,080.801,084.501,084.50110,832
Nov 12, 20241,136.001,142.851,098.051,103.651,103.6565,084
Nov 11, 20241,140.001,145.951,125.051,139.551,139.5549,747
Nov 8, 20241,160.001,161.851,136.001,140.251,140.2549,403
Nov 7, 20241,189.801,197.751,152.051,158.001,158.00106,613
Nov 6, 20241,180.001,193.001,171.001,189.801,189.8054,794
Nov 5, 20241,171.001,176.951,164.951,171.701,171.7073,359
Nov 4, 20241,203.151,203.151,156.401,175.151,175.1560,251
Nov 1, 20241,180.001,200.951,171.001,195.351,195.3537,539
Oct 31, 20241,153.951,170.951,140.551,168.051,168.0562,992
Oct 30, 20241,143.001,161.951,138.301,148.201,148.2077,221
Oct 29, 20241,142.051,144.001,126.601,138.051,138.0534,507
Oct 28, 20241,120.051,142.951,106.601,141.651,141.6573,125
Oct 25, 20241,152.001,152.901,115.501,120.051,120.05101,383
Oct 24, 20241,101.001,156.951,100.001,152.051,152.05338,525
Oct 23, 20241,159.701,166.851,129.251,136.651,136.65140,026
Oct 22, 20241,208.901,211.001,139.001,146.701,146.70194,262
Oct 21, 20241,229.401,230.951,201.951,207.001,207.0043,310
Oct 18, 20241,205.101,229.951,198.051,225.901,225.9050,319
Oct 17, 20241,252.051,260.951,198.101,205.101,205.10125,181
Oct 16, 20241,258.501,263.951,246.001,249.251,249.25100,814
Oct 15, 20241,243.101,263.201,235.051,257.501,257.50175,250
Oct 14, 20241,232.501,249.951,208.351,237.201,237.2093,439
Oct 11, 20241,232.001,238.951,212.051,214.251,214.2579,470
Oct 10, 20241,251.201,257.951,223.201,230.551,230.55173,136
Oct 9, 20241,230.201,259.801,220.101,243.101,243.10609,134
Oct 8, 20241,200.001,246.951,193.151,219.051,219.0596,551
Oct 7, 20241,248.701,258.751,178.001,196.951,196.95127,758
Oct 4, 20241,265.501,271.801,234.001,242.751,242.75125,918
Oct 3, 20241,279.751,288.351,255.751,265.501,265.5072,861
Oct 1, 20241,271.851,298.001,260.651,289.751,289.75129,143
Sep 30, 20241,243.701,283.151,236.001,267.701,267.70152,518
Sep 27, 20241,262.951,272.951,228.951,236.251,236.25172,627
Sep 26, 20241,278.801,286.951,237.801,251.351,251.35162,586
Sep 25, 20241,302.401,302.401,259.851,267.551,267.55101,335
Sep 24, 20241,315.001,315.001,286.001,290.351,290.35119,248
Sep 23, 20241,313.851,313.851,296.001,300.751,300.75105,618
Sep 20, 20241,319.001,321.951,300.001,309.001,309.0058,644
Sep 19, 20241,316.301,320.001,301.101,315.851,315.8552,989
Sep 18, 20241,330.001,330.951,308.451,316.251,316.2590,798
Sep 17, 20241,320.051,326.951,300.001,324.451,324.45100,821
Sep 16, 20241,319.951,322.951,307.351,311.501,311.5088,342
Sep 13, 20241,318.001,325.001,303.001,313.101,313.1086,014
Sep 12, 20241,336.101,338.801,270.001,301.251,301.25108,233
Sep 11, 20241,320.001,360.001,313.201,330.151,330.15129,123
Sep 10, 20241,305.051,350.001,305.051,319.201,319.2099,736
Sep 9, 20241,332.051,335.801,296.401,303.901,303.9070,106
Sep 6, 20241,354.351,367.101,327.001,334.801,334.8088,340
Sep 5, 20241,352.001,368.951,342.051,354.751,354.7590,434
Sep 4, 20241,325.101,353.951,323.301,348.201,348.2086,620
Sep 3, 20241,337.651,338.601,320.351,333.101,333.1054,031
Sep 2, 20241,349.901,349.901,322.501,329.801,329.8075,331
Aug 30, 20241,308.551,338.001,308.551,330.801,330.80208,032
Aug 29, 20241,332.651,342.651,302.351,308.501,308.50129,519
Aug 28, 20241,329.551,345.951,325.001,332.651,332.65102,268
Aug 27, 20241,330.001,337.151,316.551,322.951,322.9576,655
Aug 26, 20241,327.001,333.651,319.701,322.651,322.6547,354
Aug 23, 20241,335.001,335.001,303.451,327.001,327.00120,563
Aug 22, 20241,310.001,331.001,307.601,326.951,326.9584,754
Aug 21, 20241,271.001,313.951,271.001,306.301,306.3093,271
Aug 20, 20241,306.051,306.051,275.051,281.901,281.90105,507
Aug 19, 20241,295.401,300.001,281.051,297.601,297.6086,392
Aug 16, 20241,250.001,292.001,241.301,287.101,287.10164,373
Aug 14, 20241,239.401,266.951,212.001,257.801,257.80182,618
Aug 13, 20241,314.001,314.001,220.051,231.401,231.40370,652
Aug 12, 20241,357.051,360.001,292.051,295.401,295.40348,962
Aug 9, 20241,400.001,400.001,350.001,365.101,365.10453,355
Aug 8, 20241,471.001,472.451,422.051,425.801,425.8066,231
Aug 7, 20241,445.501,479.801,431.051,461.901,461.90106,434
Aug 6, 20241,464.501,490.001,414.951,423.051,423.0563,649
Aug 5, 20241,480.101,504.051,442.501,456.001,456.00114,021
Aug 2, 20241,545.401,545.401,505.201,509.551,509.55127,887
Aug 1, 20241,535.001,554.951,529.001,552.201,552.20160,859
Jul 31, 20241,550.001,555.501,522.051,529.501,529.50258,149
Jul 30, 20241,539.401,550.001,536.901,544.901,544.90100,231
Jul 29, 2024 10.00 Dividend
Jul 29, 20241,561.901,578.501,523.001,535.901,535.90142,749
Jul 26, 20241,507.701,553.251,498.601,538.951,528.95150,575
Jul 25, 20241,528.001,539.951,490.001,498.601,488.86142,717
Jul 24, 20241,521.001,545.001,518.101,531.051,521.1023,541
Jul 23, 20241,516.901,556.801,492.501,521.951,512.0699,892
Jul 22, 20241,497.801,523.701,478.551,511.551,501.73116,178
Jul 19, 20241,552.001,556.751,492.251,502.701,492.9492,360
Jul 18, 20241,555.001,568.201,535.701,556.751,546.6362,319
Jul 16, 20241,593.801,593.801,555.001,558.051,547.9392,623
Jul 15, 20241,606.651,609.901,572.001,576.501,566.26156,890
Jul 12, 20241,603.701,611.951,570.051,606.651,596.21146,508
Jul 11, 20241,580.401,603.951,575.151,601.151,590.7568,248
Jul 10, 20241,569.051,586.951,534.251,580.401,570.13128,409
Jul 9, 20241,598.001,598.851,563.051,575.001,564.7753,280
Jul 8, 20241,603.801,608.051,547.001,588.151,577.83125,634
Jul 5, 20241,616.001,618.251,569.051,593.151,582.80166,764
Jul 4, 20241,598.001,617.401,566.201,615.151,604.65186,592
Jul 3, 20241,597.251,652.801,582.001,597.901,587.52269,254
Jul 2, 20241,613.001,628.951,570.051,583.301,573.01106,283
Jul 1, 20241,604.851,622.951,591.551,605.951,595.5188,517
Jun 28, 20241,613.651,613.951,582.301,597.051,586.6795,105
Jun 27, 20241,585.651,656.901,585.001,599.401,589.01430,012
Jun 26, 20241,531.351,619.001,525.001,574.451,564.22368,391
Jun 25, 20241,539.251,547.951,526.751,531.351,521.4044,204
Jun 24, 20241,539.151,546.001,508.101,525.301,515.3964,993
Jun 21, 20241,575.951,582.951,527.201,536.501,526.5299,082
Jun 20, 20241,554.401,575.951,545.051,572.001,561.7997,098
Jun 19, 20241,578.001,579.951,535.001,539.901,529.8991,995
Jun 18, 20241,589.951,625.951,558.101,563.051,552.89218,557
Jun 14, 20241,560.001,594.501,553.301,574.201,563.97583,030
Jun 13, 20241,540.951,553.951,528.001,549.801,539.73136,578
Jun 12, 20241,519.951,531.951,497.851,527.301,517.38113,735
Jun 11, 20241,542.251,555.451,504.551,509.751,499.94118,874
Jun 10, 20241,520.001,550.951,498.001,528.451,518.52357,221
Jun 7, 20241,446.951,486.951,435.201,476.501,466.91131,518
Jun 6, 20241,435.001,458.951,418.701,438.101,428.76113,480
Jun 5, 20241,410.001,428.951,360.101,423.551,414.30102,666
Jun 4, 20241,464.851,464.901,313.251,374.951,366.02129,851
Jun 3, 20241,481.951,495.001,456.051,476.301,466.71248,860
May 31, 20241,445.001,445.001,403.551,410.351,401.1989,671
May 30, 20241,434.251,439.801,420.101,432.851,423.5450,832
May 29, 20241,431.001,441.951,420.051,437.951,428.61150,708
May 28, 20241,439.251,439.951,420.001,424.751,415.4996,834
May 27, 20241,448.051,449.501,419.301,426.851,417.5869,113
May 24, 20241,447.001,476.951,432.101,442.251,432.88100,276
May 23, 20241,443.901,453.951,435.301,440.701,431.34267,153
May 22, 20241,462.651,464.001,433.301,436.901,427.56114,253
May 21, 20241,499.001,499.001,452.001,456.851,447.3877,864
May 17, 20241,439.601,477.951,431.051,474.951,465.37180,551
May 16, 20241,447.951,459.701,423.301,432.051,422.74105,487
May 15, 20241,448.851,452.951,424.551,447.951,438.5470,452
May 14, 20241,439.001,466.951,424.601,434.651,425.33119,226
May 13, 20241,436.201,446.401,399.401,421.301,412.06160,975
May 10, 20241,498.801,512.001,451.751,459.001,449.5281,381
May 9, 20241,523.001,538.001,476.201,483.751,474.11341,748
May 8, 20241,549.901,550.201,513.951,534.051,524.08138,472
May 7, 20241,560.001,572.451,503.851,546.151,536.10324,215
May 6, 20241,671.001,682.001,530.151,544.401,534.361,331,301
May 3, 20241,519.451,574.951,502.401,559.901,549.76550,169
May 2, 20241,446.051,496.001,439.051,492.701,483.00133,825
Apr 30, 20241,459.001,466.951,434.001,442.151,432.7899,444
Apr 29, 20241,474.001,474.001,434.001,450.251,440.8389,573
Apr 26, 20241,442.101,481.851,440.001,447.951,438.54120,074
Apr 25, 20241,479.801,486.101,423.701,430.801,421.50156,084
Apr 24, 20241,480.001,488.101,466.001,471.951,462.3941,604
Apr 23, 20241,459.401,479.101,446.551,471.151,461.5964,523
Apr 22, 20241,506.001,511.901,440.001,450.601,441.17136,210
Apr 19, 20241,460.001,512.951,455.051,504.751,494.97130,729
Apr 18, 20241,496.001,504.451,465.001,473.251,463.6862,171
Apr 16, 20241,480.001,510.001,470.151,488.551,478.8871,692
Apr 15, 20241,498.601,513.951,469.401,488.801,479.1376,783
Apr 12, 20241,545.151,561.151,522.001,528.851,518.9295,136
Apr 10, 20241,518.101,568.001,506.501,545.151,535.11176,476
Apr 9, 20241,521.001,548.901,486.951,495.651,485.93109,042
Apr 8, 20241,518.001,543.001,509.651,523.501,513.60138,783
Apr 5, 20241,513.401,552.001,500.001,507.651,497.85150,699
Apr 4, 20241,505.001,517.001,499.101,513.401,503.5757,051
Apr 3, 20241,521.901,530.101,474.851,492.801,483.10141,293
Apr 2, 20241,482.001,529.851,469.651,514.801,504.9698,105
Apr 1, 20241,436.251,495.701,426.601,479.151,469.5481,673
Mar 28, 20241,448.001,455.951,416.901,423.701,414.45100,121
Mar 27, 20241,417.001,449.951,415.001,428.751,419.47112,665
Mar 26, 20241,459.451,460.001,413.301,417.901,408.69107,772
Mar 22, 20241,465.701,465.951,438.201,448.851,439.4494,290
Mar 21, 20241,429.001,464.951,425.001,461.451,451.9595,294
Mar 20, 20241,415.001,428.951,393.451,425.251,415.99136,378
Mar 19, 20241,420.001,431.001,408.601,417.151,407.9454,275
Mar 18, 20241,413.901,455.551,401.651,418.801,409.58117,451
Mar 15, 20241,437.051,460.951,394.851,413.901,404.71190,364
Mar 14, 20241,434.651,449.001,401.201,426.051,416.78157,068
Mar 13, 20241,477.301,503.951,375.001,434.651,425.33213,002
Mar 12, 20241,500.001,525.001,437.051,459.351,449.87246,208
Mar 11, 20241,548.601,560.001,476.901,488.251,478.58122,517
Mar 7, 20241,532.801,570.201,525.001,541.151,531.14113,164
Mar 6, 20241,560.001,571.951,472.101,522.951,513.05279,773
Mar 5, 20241,649.151,654.001,560.751,573.051,562.83194,414
Mar 4, 20241,678.001,681.501,628.001,645.301,634.6182,702
Mar 1, 20241,658.101,675.001,638.001,648.501,637.79131,998
Feb 29, 20241,720.451,725.651,622.251,641.651,630.98152,492
Feb 28, 20241,771.751,783.951,701.051,710.401,699.29111,504
Feb 27, 20241,750.001,802.001,746.001,767.101,755.62431,792
Feb 26, 20241,706.251,745.001,705.451,742.801,731.48105,215
Feb 23, 20241,704.401,732.151,685.951,695.201,684.1891,292
Feb 22, 20241,710.001,712.101,655.001,693.901,682.8975,117
Feb 21, 20241,707.001,755.001,684.101,697.501,686.47143,632

Related Tickers

SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
PRSMJOHNSN.NS Prism Johnson Limited
122.12
-0.80%
 
DECCANCE.NS Deccan Cements Limited
862.70
+12.18%
 
ACC.NS ACC Limited
1,884.00
-0.15%
 
BURNPUR.NS Burnpur Cement Limited
33.00
+400.00%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
AMBUJACEM.NS Ambuja Cements Limited
481.95
-0.19%
 
HEIDELBERG.NS HeidelbergCement India Limited
202.82
-0.23%
 
RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
71.19
+3.13%