BIRLACORPN.NS - Birla Corporation Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 1,121.10 | 1,155.50 | 1,103.15 | 1,146.60 | 1,146.60 | 322,159 |
| May 31, 2023 | 1,092.20 | 1,128.00 | 1,072.00 | 1,121.10 | 1,121.10 | 369,149 |
| May 30, 2023 | 1,020.25 | 1,099.00 | 1,015.05 | 1,092.20 | 1,092.20 | 901,694 |
| May 29, 2023 | 1,020.00 | 1,033.00 | 1,015.00 | 1,020.25 | 1,020.25 | 179,574 |
| May 26, 2023 | 995.65 | 1,024.00 | 995.65 | 1,010.15 | 1,010.15 | 151,542 |
| May 25, 2023 | 991.85 | 1,002.80 | 983.90 | 995.00 | 995.00 | 85,226 |
| May 24, 2023 | 985.50 | 994.45 | 985.00 | 989.25 | 989.25 | 72,993 |
| May 23, 2023 | 992.00 | 999.00 | 984.50 | 985.30 | 985.30 | 76,435 |
| May 22, 2023 | 981.20 | 999.40 | 979.95 | 986.50 | 986.50 | 74,670 |
| May 19, 2023 | 1,000.10 | 1,003.25 | 980.00 | 987.55 | 987.55 | 71,093 |
| May 18, 2023 | 1,010.80 | 1,010.80 | 989.75 | 997.15 | 997.15 | 49,910 |
| May 17, 2023 | 996.95 | 1,012.00 | 992.35 | 999.55 | 999.55 | 117,328 |
| May 16, 2023 | 1,005.00 | 1,011.60 | 991.40 | 995.50 | 995.50 | 112,332 |
| May 15, 2023 | 1,009.95 | 1,015.00 | 986.25 | 1,000.15 | 1,000.15 | 188,603 |
| May 12, 2023 | 1,012.45 | 1,021.00 | 992.25 | 998.40 | 998.40 | 148,848 |
| May 11, 2023 | 1,005.40 | 1,034.00 | 1,000.75 | 1,012.45 | 1,012.45 | 903,330 |
| May 10, 2023 | 1,010.00 | 1,034.95 | 994.15 | 999.55 | 999.55 | 808,584 |
| May 09, 2023 | 986.65 | 1,004.95 | 986.35 | 990.45 | 990.45 | 139,645 |
| May 08, 2023 | 989.85 | 1,014.00 | 979.80 | 981.45 | 981.45 | 186,672 |
| May 05, 2023 | 975.00 | 999.80 | 970.00 | 980.15 | 980.15 | 382,528 |
| May 04, 2023 | 932.30 | 980.00 | 930.05 | 973.65 | 973.65 | 244,402 |
| May 03, 2023 | 918.00 | 936.80 | 913.90 | 929.75 | 929.75 | 58,664 |
| May 02, 2023 | 921.35 | 939.95 | 917.10 | 919.50 | 919.50 | 65,760 |
| Apr 28, 2023 | 915.85 | 922.65 | 902.00 | 916.55 | 916.55 | 107,834 |
| Apr 27, 2023 | 917.95 | 922.00 | 910.00 | 913.85 | 913.85 | 23,373 |
| Apr 26, 2023 | 907.00 | 921.00 | 907.00 | 917.60 | 917.60 | 20,971 |
| Apr 25, 2023 | 918.90 | 922.15 | 901.70 | 909.35 | 909.35 | 43,394 |
| Apr 24, 2023 | 913.90 | 917.85 | 903.00 | 914.00 | 914.00 | 23,494 |
| Apr 21, 2023 | 910.00 | 912.50 | 893.40 | 909.25 | 909.25 | 39,769 |
| Apr 20, 2023 | 914.85 | 918.00 | 898.65 | 905.60 | 905.60 | 37,249 |
| Apr 19, 2023 | 933.25 | 933.30 | 908.30 | 910.25 | 910.25 | 31,681 |
| Apr 18, 2023 | 929.50 | 933.20 | 921.00 | 928.40 | 928.40 | 35,357 |
| Apr 17, 2023 | 934.95 | 935.95 | 918.00 | 924.60 | 924.60 | 82,003 |
| Apr 13, 2023 | 930.85 | 935.60 | 923.15 | 931.85 | 931.85 | 36,626 |
| Apr 12, 2023 | 926.00 | 936.70 | 918.35 | 931.90 | 931.90 | 35,325 |
| Apr 11, 2023 | 928.00 | 928.00 | 911.60 | 921.90 | 921.90 | 51,272 |
| Apr 10, 2023 | 929.00 | 941.45 | 912.55 | 919.60 | 919.60 | 56,333 |
| Apr 06, 2023 | 922.00 | 936.00 | 917.45 | 924.90 | 924.90 | 32,770 |
| Apr 05, 2023 | 915.90 | 928.50 | 907.20 | 923.80 | 923.80 | 43,875 |
| Apr 03, 2023 | 893.95 | 917.60 | 891.05 | 914.05 | 914.05 | 56,284 |
| Mar 31, 2023 | 886.00 | 903.90 | 880.25 | 890.20 | 890.20 | 59,920 |
| Mar 29, 2023 | 873.00 | 889.00 | 865.50 | 884.40 | 884.40 | 376,621 |
| Mar 28, 2023 | 897.05 | 907.80 | 873.55 | 877.95 | 877.95 | 113,665 |
| Mar 27, 2023 | 922.50 | 939.50 | 894.05 | 901.25 | 901.25 | 198,981 |
| Mar 24, 2023 | 932.00 | 943.90 | 922.70 | 934.90 | 934.90 | 90,046 |
| Mar 23, 2023 | 921.90 | 937.95 | 909.95 | 930.80 | 930.80 | 125,951 |
| Mar 22, 2023 | 905.40 | 921.00 | 905.40 | 917.30 | 917.30 | 85,892 |
| Mar 21, 2023 | 882.00 | 904.90 | 875.00 | 900.70 | 900.70 | 75,161 |
| Mar 20, 2023 | 864.00 | 885.00 | 849.05 | 879.15 | 879.15 | 250,908 |
| Mar 17, 2023 | 866.00 | 874.75 | 857.25 | 864.55 | 864.55 | 86,993 |
| Mar 16, 2023 | 859.90 | 870.90 | 848.85 | 862.40 | 862.40 | 102,928 |
| Mar 15, 2023 | 870.00 | 872.90 | 854.05 | 858.35 | 858.35 | 81,773 |
| Mar 14, 2023 | 872.20 | 881.05 | 846.20 | 864.40 | 864.40 | 77,089 |
| Mar 13, 2023 | 881.60 | 893.40 | 855.55 | 867.85 | 867.85 | 85,717 |
| Mar 10, 2023 | 899.85 | 899.85 | 876.10 | 881.60 | 881.60 | 94,968 |
| Mar 09, 2023 | 891.55 | 904.45 | 885.65 | 896.85 | 896.85 | 61,736 |
| Mar 08, 2023 | 893.05 | 895.60 | 877.00 | 889.75 | 889.75 | 65,197 |
| Mar 06, 2023 | 892.00 | 903.25 | 888.35 | 895.60 | 895.60 | 58,085 |
| Mar 03, 2023 | 862.30 | 895.00 | 855.75 | 890.55 | 890.55 | 114,350 |
| Mar 02, 2023 | 856.50 | 867.05 | 851.30 | 860.65 | 860.65 | 57,976 |
| Mar 01, 2023 | 869.15 | 878.45 | 855.50 | 857.10 | 857.10 | 108,916 |
| Feb 28, 2023 | 851.20 | 877.70 | 845.10 | 870.45 | 870.45 | 87,051 |
| Feb 27, 2023 | 869.00 | 871.10 | 843.15 | 852.90 | 852.90 | 46,715 |
| Feb 24, 2023 | 881.00 | 887.85 | 861.15 | 866.55 | 866.55 | 116,512 |
| Feb 23, 2023 | 870.00 | 889.85 | 868.05 | 876.10 | 876.10 | 400,682 |
| Feb 22, 2023 | 890.65 | 894.55 | 870.00 | 873.60 | 873.60 | 55,400 |
| Feb 21, 2023 | 881.85 | 900.95 | 878.80 | 890.60 | 890.60 | 111,992 |
| Feb 20, 2023 | 896.05 | 898.85 | 876.00 | 878.80 | 878.80 | 91,742 |
| Feb 17, 2023 | 895.50 | 903.00 | 888.10 | 891.55 | 891.55 | 166,140 |
| Feb 16, 2023 | 890.65 | 907.95 | 888.00 | 893.95 | 893.95 | 270,200 |
| Feb 15, 2023 | 895.70 | 895.70 | 882.65 | 888.55 | 888.55 | 38,788 |
| Feb 14, 2023 | 895.90 | 900.00 | 873.80 | 891.05 | 891.05 | 70,108 |
| Feb 13, 2023 | 908.65 | 909.95 | 893.00 | 895.90 | 895.90 | 94,552 |
| Feb 10, 2023 | 910.50 | 915.00 | 902.00 | 908.65 | 908.65 | 85,421 |
| Feb 09, 2023 | 909.80 | 915.50 | 902.00 | 910.25 | 910.25 | 95,719 |
| Feb 08, 2023 | 905.90 | 912.95 | 897.00 | 909.80 | 909.80 | 151,528 |
| Feb 07, 2023 | 909.00 | 912.95 | 900.00 | 902.60 | 902.60 | 108,181 |
| Feb 06, 2023 | 904.90 | 928.00 | 896.65 | 901.85 | 901.85 | 151,195 |
| Feb 03, 2023 | 909.90 | 932.70 | 901.15 | 928.50 | 928.50 | 63,946 |
| Feb 02, 2023 | 927.95 | 953.40 | 900.00 | 907.20 | 907.20 | 110,824 |
| Feb 01, 2023 | 910.60 | 951.00 | 910.55 | 928.95 | 928.95 | 135,385 |
| Jan 31, 2023 | 910.85 | 930.00 | 901.70 | 906.05 | 906.05 | 130,195 |
| Jan 30, 2023 | 902.50 | 916.90 | 892.30 | 906.30 | 906.30 | 92,742 |
| Jan 27, 2023 | 935.10 | 935.10 | 884.95 | 902.50 | 902.50 | 102,193 |
| Jan 25, 2023 | 935.80 | 938.85 | 920.00 | 930.20 | 930.20 | 49,407 |
| Jan 24, 2023 | 945.00 | 955.65 | 931.00 | 936.80 | 936.80 | 34,956 |
| Jan 23, 2023 | 957.00 | 960.55 | 930.00 | 942.60 | 942.60 | 39,413 |
| Jan 20, 2023 | 972.90 | 976.95 | 949.10 | 951.65 | 951.65 | 32,994 |
| Jan 19, 2023 | 967.00 | 979.40 | 966.75 | 972.90 | 972.90 | 42,802 |
| Jan 18, 2023 | 967.45 | 973.60 | 960.85 | 967.75 | 967.75 | 25,618 |
| Jan 17, 2023 | 972.65 | 972.85 | 962.00 | 965.80 | 965.80 | 32,521 |
| Jan 16, 2023 | 982.00 | 988.40 | 964.50 | 971.20 | 971.20 | 57,843 |
| Jan 13, 2023 | 975.00 | 1,003.45 | 968.00 | 976.00 | 976.00 | 325,555 |
| Jan 12, 2023 | 965.00 | 987.00 | 959.15 | 980.45 | 980.45 | 108,586 |
| Jan 11, 2023 | 962.00 | 966.05 | 954.00 | 960.25 | 960.25 | 49,636 |
| Jan 10, 2023 | 960.85 | 969.90 | 945.10 | 956.30 | 956.30 | 59,110 |
| Jan 09, 2023 | 952.35 | 964.00 | 949.65 | 960.85 | 960.85 | 77,392 |
| Jan 06, 2023 | 989.95 | 989.95 | 935.20 | 950.55 | 950.55 | 209,005 |
| Jan 05, 2023 | 996.00 | 1,006.00 | 977.00 | 988.85 | 988.85 | 96,900 |
| Jan 04, 2023 | 991.85 | 999.00 | 976.35 | 994.50 | 994.50 | 74,769 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.