Price Data Selection & Download
Birla Corporation Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine BIRLACORPN quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1802.00
February 27, 2024
NSE Exchange
Share Price All Time Low
₹10.40
March 21, 2003
NSE Exchange
Highest Volume Trading Day
10,220,636
May 27, 2020 • ₹559.25
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BIRLACORPN daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1014.45 | ₹1019.75 | ₹999.15 | ₹1006.10 | 40,513 |
| 2026-05-21 | ₹993.90 | ₹1034.85 | ₹992.60 | ₹1014.45 | 110,512 |
| 2026-05-20 | ₹990.00 | ₹994.80 | ₹972.55 | ₹981.30 | 42,016 |
| 2026-05-19 | ₹1011.40 | ₹1012.75 | ₹990.00 | ₹992.40 | 52,148 |
| 2026-05-18 | ₹1018.55 | ₹1018.55 | ₹985.75 | ₹1011.40 | 69,994 |
| 2026-05-15 | ₹1029.00 | ₹1037.35 | ₹1013.40 | ₹1018.65 | 50,719 |
| 2026-05-14 | ₹1040.10 | ₹1066.40 | ₹1013.75 | ₹1020.10 | 73,025 |
| 2026-05-13 | ₹1056.50 | ₹1065.00 | ₹1015.40 | ₹1030.25 | 150,149 |
| 2026-05-12 | ₹1062.65 | ₹1077.40 | ₹1025.70 | ₹1053.55 | 247,383 |
| 2026-05-11 | ₹1045.00 | ₹1103.45 | ₹996.00 | ₹1062.65 | 1,401,357 |
| 2026-05-08 | ₹986.00 | ₹1009.00 | ₹981.05 | ₹995.00 | 93,965 |
| 2026-05-07 | ₹989.95 | ₹995.95 | ₹975.00 | ₹986.05 | 62,181 |
| 2026-05-06 | ₹953.00 | ₹977.95 | ₹953.00 | ₹976.00 | 41,523 |
| 2026-05-05 | ₹963.00 | ₹963.00 | ₹939.50 | ₹952.25 | 41,581 |
| 2026-05-04 | ₹926.95 | ₹968.00 | ₹918.65 | ₹959.85 | 111,529 |
| 2026-04-30 | ₹917.55 | ₹933.55 | ₹904.65 | ₹909.50 | 83,316 |
| 2026-04-29 | ₹930.00 | ₹938.95 | ₹917.50 | ₹919.50 | 35,042 |
| 2026-04-28 | ₹942.10 | ₹946.55 | ₹917.80 | ₹921.60 | 43,391 |
| 2026-04-27 | ₹911.10 | ₹945.90 | ₹910.50 | ₹942.10 | 94,280 |
| 2026-04-24 | ₹951.60 | ₹960.00 | ₹900.00 | ₹907.90 | 69,069 |
| 2026-04-23 | ₹941.15 | ₹947.45 | ₹924.80 | ₹942.25 | 70,264 |
| 2026-04-22 | ₹955.00 | ₹956.90 | ₹937.10 | ₹948.35 | 47,161 |
| 2026-04-21 | ₹969.00 | ₹972.00 | ₹942.80 | ₹956.90 | 103,778 |
| 2026-04-20 | ₹976.00 | ₹988.00 | ₹953.05 | ₹959.85 | 37,828 |
| 2026-04-17 | ₹970.00 | ₹988.95 | ₹965.70 | ₹976.15 | 40,413 |
| 2026-04-16 | ₹975.00 | ₹981.95 | ₹955.15 | ₹970.45 | 60,630 |
| 2026-04-15 | ₹948.35 | ₹966.80 | ₹942.90 | ₹964.90 | 67,062 |
| 2026-04-13 | ₹915.70 | ₹941.10 | ₹906.05 | ₹937.35 | 55,869 |
| 2026-04-10 | ₹942.00 | ₹951.00 | ₹927.15 | ₹945.40 | 117,190 |
| 2026-04-09 | ₹913.55 | ₹940.00 | ₹912.20 | ₹931.20 | 66,488 |
| 2026-04-08 | ₹892.00 | ₹943.00 | ₹892.00 | ₹930.45 | 129,055 |
| 2026-04-07 | ₹886.50 | ₹907.70 | ₹870.00 | ₹874.00 | 51,322 |
| 2026-04-06 | ₹884.45 | ₹904.00 | ₹866.35 | ₹894.00 | 75,488 |
| 2026-04-02 | ₹870.00 | ₹910.00 | ₹852.60 | ₹889.80 | 137,313 |
| 2026-04-01 | ₹870.00 | ₹912.40 | ₹851.10 | ₹892.20 | 177,617 |
| 2026-03-30 | ₹861.00 | ₹862.60 | ₹827.60 | ₹834.50 | 146,579 |
| 2026-03-27 | ₹890.50 | ₹903.00 | ₹858.20 | ₹871.70 | 242,661 |
| 2026-03-25 | ₹826.90 | ₹927.60 | ₹826.90 | ₹901.20 | 565,046 |
| 2026-03-24 | ₹820.00 | ₹837.90 | ₹805.40 | ₹825.60 | 145,544 |
| 2026-03-23 | ₹812.00 | ₹814.30 | ₹789.60 | ₹804.80 | 129,553 |
| 2026-03-20 | ₹819.00 | ₹829.20 | ₹812.20 | ₹815.10 | 83,465 |
| 2026-03-19 | ₹822.10 | ₹839.70 | ₹811.00 | ₹814.70 | 93,843 |
| 2026-03-18 | ₹826.00 | ₹857.80 | ₹824.00 | ₹853.10 | 177,269 |
| 2026-03-17 | ₹790.00 | ₹833.60 | ₹776.20 | ₹826.40 | 327,517 |
| 2026-03-16 | ₹782.40 | ₹799.40 | ₹769.60 | ₹786.80 | 129,630 |
| 2026-03-13 | ₹818.30 | ₹819.00 | ₹780.00 | ₹782.40 | 143,324 |
| 2026-03-12 | ₹840.00 | ₹840.00 | ₹818.00 | ₹820.10 | 93,531 |
| 2026-03-11 | ₹829.90 | ₹856.00 | ₹828.00 | ₹843.60 | 252,877 |
| 2026-03-10 | ₹834.00 | ₹849.90 | ₹819.00 | ₹829.20 | 143,992 |
| 2026-03-09 | ₹854.00 | ₹854.00 | ₹818.70 | ₹823.60 | 109,312 |
| 2026-03-06 | ₹880.00 | ₹895.60 | ₹861.10 | ₹864.40 | 104,618 |
| 2026-03-05 | ₹890.00 | ₹899.90 | ₹863.50 | ₹881.10 | 145,824 |
| 2026-03-04 | ₹925.00 | ₹925.00 | ₹872.60 | ₹884.30 | 279,386 |
| 2026-03-02 | ₹961.00 | ₹980.00 | ₹926.60 | ₹936.30 | 420,941 |
| 2026-02-27 | ₹988.90 | ₹1018.30 | ₹973.80 | ₹1000.60 | 82,278 |
| 2026-02-26 | ₹1004.90 | ₹1004.90 | ₹982.10 | ₹988.90 | 52,310 |
| 2026-02-25 | ₹1003.00 | ₹1010.90 | ₹993.00 | ₹999.90 | 23,894 |
| 2026-02-24 | ₹1024.00 | ₹1025.90 | ₹990.10 | ₹998.70 | 54,838 |
| 2026-02-23 | ₹1014.80 | ₹1033.90 | ₹1001.40 | ₹1024.60 | 57,345 |
| 2026-02-20 | ₹1025.00 | ₹1034.90 | ₹1010.00 | ₹1011.80 | 36,701 |
| 2026-02-19 | ₹1053.60 | ₹1057.90 | ₹1022.00 | ₹1029.30 | 54,824 |
| 2026-02-18 | ₹1048.00 | ₹1062.90 | ₹1040.40 | ₹1048.10 | 36,564 |
| 2026-02-17 | ₹1055.00 | ₹1066.00 | ₹1045.20 | ₹1048.00 | 21,356 |
| 2026-02-16 | ₹1045.50 | ₹1064.30 | ₹1033.10 | ₹1059.20 | 37,867 |
| 2026-02-13 | ₹1074.90 | ₹1074.90 | ₹1040.70 | ₹1052.60 | 26,895 |
| 2026-02-12 | ₹1098.40 | ₹1098.40 | ₹1072.10 | ₹1075.00 | 36,453 |
| 2026-02-11 | ₹1100.90 | ₹1110.90 | ₹1083.60 | ₹1098.40 | 279,043 |
| 2026-02-10 | ₹1100.00 | ₹1116.00 | ₹1090.10 | ₹1100.90 | 174,708 |
| 2026-02-09 | ₹1079.90 | ₹1099.00 | ₹1076.10 | ₹1095.50 | 43,701 |
| 2026-02-06 | ₹1075.00 | ₹1088.50 | ₹1066.50 | ₹1078.20 | 37,328 |
| 2026-02-05 | ₹1093.90 | ₹1098.30 | ₹1066.60 | ₹1080.60 | 64,864 |
| 2026-02-04 | ₹1046.00 | ₹1105.00 | ₹1040.90 | ₹1098.30 | 142,610 |
| 2026-02-03 | ₹1065.00 | ₹1091.90 | ₹1041.10 | ₹1046.00 | 57,226 |
| 2026-02-02 | ₹1030.60 | ₹1061.00 | ₹1012.20 | ₹1050.40 | 58,464 |
| 2026-02-01 | ₹1035.00 | ₹1045.00 | ₹1008.60 | ₹1025.20 | 64,139 |
| 2026-01-30 | ₹1039.00 | ₹1068.00 | ₹1025.00 | ₹1055.80 | 33,507 |
| 2026-01-29 | ₹1038.90 | ₹1048.40 | ₹1017.90 | ₹1043.20 | 55,433 |
| 2026-01-28 | ₹1019.20 | ₹1043.90 | ₹1019.20 | ₹1039.50 | 31,422 |
| 2026-01-27 | ₹1038.00 | ₹1038.00 | ₹1007.50 | ₹1013.90 | 38,924 |
| 2026-01-23 | ₹1048.90 | ₹1059.40 | ₹1001.20 | ₹1029.00 | 116,519 |
| 2026-01-22 | ₹1060.30 | ₹1070.00 | ₹1038.00 | ₹1050.40 | 40,916 |
| 2026-01-21 | ₹1076.00 | ₹1081.10 | ₹1040.10 | ₹1050.60 | 56,289 |
| 2026-01-20 | ₹1091.80 | ₹1091.80 | ₹1066.70 | ₹1081.10 | 88,218 |
| 2026-01-19 | ₹1092.40 | ₹1102.00 | ₹1075.00 | ₹1091.80 | 32,488 |
| 2026-01-16 | ₹1080.00 | ₹1100.70 | ₹1071.90 | ₹1093.70 | 58,304 |
| 2026-01-14 | ₹1054.10 | ₹1084.00 | ₹1040.90 | ₹1080.80 | 83,463 |
| 2026-01-13 | ₹1047.00 | ₹1065.50 | ₹1035.60 | ₹1054.10 | 61,810 |
| 2026-01-12 | ₹1065.00 | ₹1072.20 | ₹1020.00 | ₹1051.40 | 64,539 |
| 2026-01-09 | ₹1057.30 | ₹1067.80 | ₹1034.00 | ₹1056.50 | 45,944 |
| 2026-01-08 | ₹1094.80 | ₹1095.70 | ₹1052.00 | ₹1057.30 | 50,914 |
| 2026-01-07 | ₹1078.50 | ₹1102.10 | ₹1065.00 | ₹1094.80 | 76,772 |
| 2026-01-06 | ₹1081.90 | ₹1095.00 | ₹1067.10 | ₹1078.30 | 50,679 |
| 2026-01-05 | ₹1107.20 | ₹1115.10 | ₹1068.90 | ₹1082.20 | 96,232 |
| 2026-01-02 | ₹1110.00 | ₹1119.00 | ₹1093.30 | ₹1109.30 | 114,350 |
| 2026-01-01 | ₹1060.00 | ₹1114.60 | ₹1060.00 | ₹1110.10 | 131,892 |
Birla Corporation Share Price Performance Analysis (Jan 2003 - May 2026)
BIRLACORPN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.37%
₹1110.10 → ₹1006.10
Year to Date
Price Volatility
9.15%
Low Volatility
Year to Date
Average Daily Volume
112,191
Year to Date Average
NSE Exchange
Birla Corporation Share Price History – Frequently Asked Questions
Common questions about BIRLACORPN historical data and records. Explore Birla Corporation intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Birla Corporation (BIRLACORPN)?
The all-time high share price of Birla Corporation was ₹1802.0 recorded on February 27, 2024 on the NSE exchange.
What is the all-time low share price of Birla Corporation (BIRLACORPN)?
The all-time low share price of Birla Corporation was ₹10.4 recorded on March 21, 2003 on the NSE exchange.
How can I download BIRLACORPN historical share price data?
You can download Birla Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIRLACORPN shares?
The highest trading volume day for Birla Corporation was 10,220,636 shares traded on May 27, 2020 on the NSE exchange, with share price at ₹559.25.