Birla Corporation Limited (500335.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,460.30 | 1,481.00 | 1,440.00 | 1,449.30 | 1,449.30 | 8,369 |
| 25 Apr 2024 | 1,478.20 | 1,485.05 | 1,424.95 | 1,431.65 | 1,431.65 | 4,156 |
| 24 Apr 2024 | 1,471.85 | 1,487.85 | 1,465.00 | 1,470.15 | 1,470.15 | 4,495 |
| 23 Apr 2024 | 1,452.35 | 1,478.10 | 1,446.55 | 1,471.85 | 1,471.85 | 9,483 |
| 22 Apr 2024 | 1,506.00 | 1,506.00 | 1,440.30 | 1,451.20 | 1,451.20 | 11,440 |
| 19 Apr 2024 | 1,458.45 | 1,511.00 | 1,456.85 | 1,505.75 | 1,505.75 | 8,938 |
| 18 Apr 2024 | 1,517.40 | 1,517.40 | 1,465.80 | 1,477.00 | 1,477.00 | 3,419 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,471.65 | 1,510.30 | 1,471.65 | 1,487.90 | 1,487.90 | 6,684 |
| 15 Apr 2024 | 1,490.05 | 1,514.05 | 1,465.55 | 1,489.55 | 1,489.55 | 10,681 |
| 12 Apr 2024 | 1,543.20 | 1,560.00 | 1,525.00 | 1,531.75 | 1,531.75 | 3,855 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,510.05 | 1,567.20 | 1,507.05 | 1,542.65 | 1,542.65 | 19,196 |
| 09 Apr 2024 | 1,539.95 | 1,549.60 | 1,486.05 | 1,495.70 | 1,495.70 | 8,171 |
| 08 Apr 2024 | 1,520.00 | 1,544.15 | 1,510.00 | 1,524.05 | 1,524.05 | 6,682 |
| 05 Apr 2024 | 1,515.90 | 1,550.00 | 1,501.90 | 1,508.90 | 1,508.90 | 6,185 |
| 04 Apr 2024 | 1,495.05 | 1,517.00 | 1,495.05 | 1,512.75 | 1,512.75 | 4,471 |
| 03 Apr 2024 | 1,544.75 | 1,544.75 | 1,475.05 | 1,494.20 | 1,494.20 | 10,703 |
| 02 Apr 2024 | 1,483.50 | 1,524.35 | 1,469.35 | 1,516.00 | 1,516.00 | 4,373 |
| 01 Apr 2024 | 1,454.55 | 1,483.00 | 1,427.65 | 1,478.10 | 1,478.10 | 6,838 |
| 28 Mar 2024 | 1,451.55 | 1,456.50 | 1,418.45 | 1,424.40 | 1,424.40 | 3,700 |
| 27 Mar 2024 | 1,433.95 | 1,450.35 | 1,423.00 | 1,427.70 | 1,427.70 | 4,088 |
| 26 Mar 2024 | 1,450.80 | 1,450.85 | 1,413.15 | 1,417.80 | 1,417.80 | 3,030 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,461.00 | 1,464.30 | 1,429.70 | 1,448.15 | 1,448.15 | 8,905 |
| 21 Mar 2024 | 1,439.35 | 1,462.65 | 1,425.25 | 1,458.65 | 1,458.65 | 2,253 |
| 20 Mar 2024 | 1,387.80 | 1,428.50 | 1,387.80 | 1,424.60 | 1,424.60 | 2,492 |
| 19 Mar 2024 | 1,437.35 | 1,437.35 | 1,407.45 | 1,416.10 | 1,416.10 | 3,716 |
| 18 Mar 2024 | 1,416.00 | 1,448.15 | 1,402.00 | 1,420.00 | 1,420.00 | 7,182 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,415.35 | 1,447.60 | 1,402.80 | 1,429.40 | 1,429.40 | 4,697 |
| 13 Mar 2024 | 1,460.80 | 1,500.00 | 1,374.70 | 1,429.70 | 1,429.70 | 8,515 |
| 12 Mar 2024 | 1,517.35 | 1,520.55 | 1,444.00 | 1,455.30 | 1,455.30 | 8,433 |
| 11 Mar 2024 | 1,543.30 | 1,559.00 | 1,478.30 | 1,487.85 | 1,487.85 | 12,376 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,526.05 | 1,570.00 | 1,525.00 | 1,545.70 | 1,545.70 | 8,649 |
| 06 Mar 2024 | 1,574.45 | 1,574.45 | 1,475.00 | 1,524.10 | 1,524.10 | 18,893 |
| 05 Mar 2024 | 1,651.00 | 1,652.25 | 1,561.55 | 1,574.85 | 1,574.85 | 6,804 |
| 04 Mar 2024 | 1,675.35 | 1,678.30 | 1,628.80 | 1,645.00 | 1,645.00 | 3,222 |
| 01 Mar 2024 | 1,669.20 | 1,674.20 | 1,639.10 | 1,644.70 | 1,644.70 | 3,724 |
| 29 Feb 2024 | 1,710.00 | 1,726.10 | 1,626.95 | 1,636.45 | 1,636.45 | 6,198 |
| 28 Feb 2024 | 1,755.05 | 1,784.95 | 1,700.60 | 1,706.20 | 1,706.20 | 4,052 |
| 27 Feb 2024 | 1,745.05 | 1,801.25 | 1,745.05 | 1,762.45 | 1,762.45 | 20,910 |
| 26 Feb 2024 | 1,712.55 | 1,745.00 | 1,705.85 | 1,742.30 | 1,742.30 | 3,464 |
| 23 Feb 2024 | 1,699.50 | 1,730.90 | 1,686.95 | 1,694.70 | 1,694.70 | 6,103 |
| 22 Feb 2024 | 1,700.60 | 1,712.90 | 1,656.35 | 1,694.75 | 1,694.75 | 2,885 |
| 21 Feb 2024 | 1,732.65 | 1,753.85 | 1,685.00 | 1,695.95 | 1,695.95 | 7,637 |
| 20 Feb 2024 | 1,734.15 | 1,740.65 | 1,691.35 | 1,700.05 | 1,700.05 | 4,480 |
| 16 Feb 2024 | 1,676.00 | 1,744.00 | 1,670.05 | 1,716.95 | 1,716.95 | 14,656 |
| 15 Feb 2024 | 1,716.15 | 1,716.15 | 1,665.15 | 1,674.50 | 1,674.50 | 3,470 |
| 14 Feb 2024 | 1,653.85 | 1,716.60 | 1,641.25 | 1,704.40 | 1,704.40 | 10,986 |
| 13 Feb 2024 | 1,682.95 | 1,682.95 | 1,641.10 | 1,651.90 | 1,651.90 | 7,160 |
| 12 Feb 2024 | 1,733.40 | 1,763.80 | 1,666.00 | 1,687.75 | 1,687.75 | 26,464 |
| 09 Feb 2024 | 1,593.15 | 1,770.00 | 1,593.15 | 1,694.10 | 1,694.10 | 70,460 |
| 08 Feb 2024 | 1,528.80 | 1,604.95 | 1,523.95 | 1,590.20 | 1,590.20 | 9,241 |
| 07 Feb 2024 | 1,539.90 | 1,579.25 | 1,522.30 | 1,527.45 | 1,527.45 | 9,529 |
| 06 Feb 2024 | 1,488.30 | 1,586.00 | 1,480.00 | 1,517.65 | 1,517.65 | 37,604 |
| 05 Feb 2024 | 1,552.00 | 1,562.00 | 1,475.00 | 1,483.05 | 1,483.05 | 9,902 |
| 02 Feb 2024 | 1,627.85 | 1,628.00 | 1,526.00 | 1,534.60 | 1,534.60 | 15,135 |
| 01 Feb 2024 | 1,538.90 | 1,625.00 | 1,538.90 | 1,622.00 | 1,622.00 | 13,643 |
| 31 Jan 2024 | 1,530.15 | 1,585.00 | 1,524.25 | 1,532.60 | 1,532.60 | 31,426 |
| 30 Jan 2024 | 1,473.20 | 1,565.15 | 1,468.55 | 1,528.70 | 1,528.70 | 24,984 |
| 29 Jan 2024 | 1,400.20 | 1,478.50 | 1,399.85 | 1,468.55 | 1,468.55 | 12,794 |
| 26 Jan 2024 | 1,395.90 | 1,395.90 | 1,395.90 | 1,395.90 | 1,395.90 | - |
| 25 Jan 2024 | 1,401.15 | 1,418.95 | 1,390.05 | 1,395.90 | 1,395.90 | 2,110 |
| 24 Jan 2024 | 1,394.10 | 1,417.45 | 1,384.25 | 1,400.30 | 1,400.30 | 7,913 |
| 23 Jan 2024 | 1,458.50 | 1,472.95 | 1,381.65 | 1,388.15 | 1,388.15 | 7,279 |
| 22 Jan 2024 | 1,434.80 | 1,434.80 | 1,434.80 | 1,434.80 | 1,434.80 | - |
| 19 Jan 2024 | 1,378.55 | 1,457.05 | 1,378.55 | 1,434.80 | 1,434.80 | 17,135 |
| 18 Jan 2024 | 1,394.05 | 1,518.00 | 1,361.95 | 1,378.50 | 1,378.50 | 45,093 |
| 17 Jan 2024 | 1,434.95 | 1,436.35 | 1,389.00 | 1,393.75 | 1,393.75 | 7,518 |
| 16 Jan 2024 | 1,469.85 | 1,469.90 | 1,431.00 | 1,435.20 | 1,435.20 | 8,050 |
| 12 Jan 2024 | 1,440.95 | 1,448.25 | 1,420.15 | 1,432.95 | 1,432.95 | 8,127 |
| 11 Jan 2024 | 1,447.15 | 1,454.20 | 1,428.70 | 1,440.80 | 1,440.80 | 3,593 |
| 10 Jan 2024 | 1,450.15 | 1,459.95 | 1,424.95 | 1,447.15 | 1,447.15 | 2,713 |
| 09 Jan 2024 | 1,425.30 | 1,454.45 | 1,425.30 | 1,447.70 | 1,447.70 | 1,730 |
| 08 Jan 2024 | 1,425.20 | 1,444.75 | 1,418.50 | 1,425.50 | 1,425.50 | 2,426 |
| 05 Jan 2024 | 1,449.95 | 1,449.95 | 1,423.00 | 1,433.75 | 1,433.75 | 2,779 |
| 04 Jan 2024 | 1,439.25 | 1,441.50 | 1,422.00 | 1,429.00 | 1,429.00 | 4,488 |
| 03 Jan 2024 | 1,479.00 | 1,479.90 | 1,421.35 | 1,432.80 | 1,432.80 | 8,484 |
| 02 Jan 2024 | 1,510.00 | 1,519.45 | 1,457.00 | 1,469.25 | 1,469.25 | 4,671 |
| 29 Dec 2023 | 1,440.00 | 1,457.50 | 1,425.00 | 1,441.50 | 1,441.50 | 3,406 |
| 28 Dec 2023 | 1,448.95 | 1,448.95 | 1,423.50 | 1,439.75 | 1,439.75 | 1,890 |
| 27 Dec 2023 | 1,426.00 | 1,457.00 | 1,415.85 | 1,430.10 | 1,430.10 | 5,442 |
| 26 Dec 2023 | 1,420.30 | 1,429.80 | 1,411.65 | 1,416.90 | 1,416.90 | 3,202 |
| 22 Dec 2023 | 1,429.35 | 1,435.15 | 1,396.80 | 1,414.55 | 1,414.55 | 5,542 |
| 21 Dec 2023 | 1,349.20 | 1,415.50 | 1,349.00 | 1,407.40 | 1,407.40 | 4,350 |
| 20 Dec 2023 | 1,424.70 | 1,437.30 | 1,320.95 | 1,360.25 | 1,360.25 | 16,780 |
| 19 Dec 2023 | 1,423.40 | 1,430.95 | 1,408.90 | 1,417.75 | 1,417.75 | 2,372 |
| 18 Dec 2023 | 1,449.95 | 1,449.95 | 1,408.35 | 1,418.70 | 1,418.70 | 7,382 |
| 15 Dec 2023 | 1,435.10 | 1,439.00 | 1,401.65 | 1,424.85 | 1,424.85 | 2,062 |
| 14 Dec 2023 | 1,420.75 | 1,429.45 | 1,368.95 | 1,407.10 | 1,407.10 | 4,900 |
| 13 Dec 2023 | 1,414.65 | 1,426.70 | 1,384.60 | 1,392.90 | 1,392.90 | 3,951 |
| 12 Dec 2023 | 1,425.05 | 1,433.90 | 1,412.80 | 1,421.10 | 1,421.10 | 5,356 |
| 11 Dec 2023 | 1,392.75 | 1,451.60 | 1,392.75 | 1,433.95 | 1,433.95 | 5,641 |
| 08 Dec 2023 | 1,441.60 | 1,441.60 | 1,410.25 | 1,417.70 | 1,417.70 | 2,373 |
| 07 Dec 2023 | 1,439.05 | 1,442.90 | 1,407.20 | 1,413.55 | 1,413.55 | 2,063 |
| 06 Dec 2023 | 1,420.40 | 1,451.95 | 1,420.40 | 1,439.05 | 1,439.05 | 3,350 |
| 05 Dec 2023 | 1,420.10 | 1,474.00 | 1,420.10 | 1,440.05 | 1,440.05 | 16,557 |
| 04 Dec 2023 | 1,469.95 | 1,469.95 | 1,407.35 | 1,420.05 | 1,420.05 | 5,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.