La bourse est fermée

Birla Corporation Limited (BIRLACORPN.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 410,80-21,35 (-1,49 %)
À la clôture : 03:28PM IST
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20241 431,001 442,001 403,501 410,201 410,203 270
30 mai 20241 427,251 438,901 420,851 432,151 432,153 953
29 mai 20241 437,851 440,601 420,601 436,851 436,855 504
28 mai 20241 426,851 439,151 420,501 426,051 426,053 571
27 mai 20241 449,501 449,501 419,101 426,451 426,4514 177
24 mai 20241 456,751 476,901 436,201 444,851 444,8532 533
23 mai 20241 439,501 453,901 429,151 440,451 440,457 503
22 mai 20241 455,051 457,251 433,601 438,151 438,156 136
21 mai 20241 491,551 492,351 452,701 457,251 457,258 265
17 mai 20241 440,001 478,001 432,701 474,751 474,757 849
16 mai 20241 447,951 457,801 424,001 432,701 432,708 531
15 mai 20241 450,001 455,451 425,001 449,651 449,657 561
14 mai 20241 440,001 466,701 425,451 435,151 435,156 855
13 mai 20241 426,051 449,951 400,001 422,301 422,3019 877
10 mai 20241 490,001 502,651 451,751 459,701 459,708 595
09 mai 20241 510,001 535,751 478,001 484,101 484,104 633
08 mai 20241 547,001 547,751 515,001 532,551 532,557 574
07 mai 20241 563,201 569,951 505,001 545,901 545,9017 178
06 mai 20241 656,051 678,001 533,001 545,201 545,2054 729
03 mai 20241 526,201 570,451 505,801 559,251 559,2515 780
02 mai 20241 448,551 496,551 440,701 492,151 492,155 523
30 avr. 20241 467,301 467,301 435,001 441,901 441,908 517
29 avr. 20241 475,001 475,001 434,851 449,951 449,957 857
26 avr. 20241 460,301 481,001 440,001 449,301 449,308 369
25 avr. 20241 478,201 485,051 424,951 431,651 431,654 156
24 avr. 20241 471,851 487,851 465,001 470,151 470,154 495
23 avr. 20241 452,351 478,101 446,551 471,851 471,859 483
22 avr. 20241 506,001 506,001 440,301 451,201 451,2011 440
19 avr. 20241 458,451 511,001 456,851 505,751 505,758 938
18 avr. 20241 517,401 517,401 465,801 477,001 477,003 419
16 avr. 20241 471,651 510,301 471,651 487,901 487,906 684
15 avr. 20241 490,051 514,051 465,551 489,551 489,5510 681
12 avr. 20241 543,201 560,001 525,001 531,751 531,753 855
10 avr. 20241 510,051 567,201 507,051 542,651 542,6519 196
09 avr. 20241 539,951 549,601 486,051 495,701 495,708 171
08 avr. 20241 520,001 544,151 510,001 524,051 524,056 682
05 avr. 20241 515,901 550,001 501,901 508,901 508,906 185
04 avr. 20241 495,051 517,001 495,051 512,751 512,754 471
03 avr. 20241 544,751 544,751 475,051 494,201 494,2010 703
02 avr. 20241 483,501 524,351 469,351 516,001 516,004 373
01 avr. 20241 454,551 483,001 427,651 478,101 478,106 838
28 mars 20241 451,551 456,501 418,451 424,401 424,403 700
27 mars 20241 433,951 450,351 423,001 427,701 427,704 088
26 mars 20241 450,801 450,851 413,151 417,801 417,803 030
22 mars 20241 461,001 464,301 429,701 448,151 448,158 905
21 mars 20241 439,351 462,651 425,251 458,651 458,652 253
20 mars 20241 387,801 428,501 387,801 424,601 424,602 492
19 mars 20241 437,351 437,351 407,451 416,101 416,103 716
18 mars 20241 416,001 448,151 402,001 420,001 420,007 182
15 mars 20241 449,701 458,701 398,501 416,251 416,258 645
14 mars 20241 415,351 447,601 402,801 429,401 429,404 697
13 mars 20241 460,801 500,001 374,701 429,701 429,708 515
12 mars 20241 517,351 520,551 444,001 455,301 455,308 433
11 mars 20241 543,301 559,001 478,301 487,851 487,8512 376
07 mars 20241 526,051 570,001 525,001 545,701 545,708 649
06 mars 20241 574,451 574,451 475,001 524,101 524,1018 893
05 mars 20241 651,001 652,251 561,551 574,851 574,856 804
04 mars 20241 675,351 678,301 628,801 645,001 645,003 222
01 mars 20241 669,201 674,201 639,101 644,701 644,703 724
29 févr. 20241 710,001 726,101 626,951 636,451 636,456 198
28 févr. 20241 755,051 784,951 700,601 706,201 706,204 052
27 févr. 20241 745,051 801,251 745,051 762,451 762,4520 910
26 févr. 20241 712,551 745,001 705,851 742,301 742,303 464
23 févr. 20241 699,501 730,901 686,951 694,701 694,706 103
22 févr. 20241 700,601 712,901 656,351 694,751 694,752 885
21 févr. 20241 732,651 753,851 685,001 695,951 695,957 637
20 févr. 20241 734,151 740,651 691,351 700,051 700,054 480
19 févr. 20241 726,851 742,601 722,101 734,301 734,302 309
16 févr. 20241 676,001 744,001 670,051 716,951 716,9514 656
15 févr. 20241 716,151 716,151 665,151 674,501 674,503 470
14 févr. 20241 653,851 716,601 641,251 704,401 704,4010 986
13 févr. 20241 682,951 682,951 641,101 651,901 651,907 160
12 févr. 20241 733,401 763,801 666,001 687,751 687,7526 464
09 févr. 20241 593,151 770,001 593,151 694,101 694,1070 460
08 févr. 20241 528,801 604,951 523,951 590,201 590,209 241
07 févr. 20241 539,901 579,251 522,301 527,451 527,459 529
06 févr. 20241 488,301 586,001 480,001 517,651 517,6537 604
05 févr. 20241 552,001 562,001 475,001 483,051 483,059 902
02 févr. 20241 627,851 628,001 526,001 534,601 534,6015 135
01 févr. 20241 538,901 625,001 538,901 622,001 622,0013 643
31 janv. 20241 530,151 585,001 524,251 532,601 532,6031 426
30 janv. 20241 473,201 565,151 468,551 528,701 528,7024 984
29 janv. 20241 400,201 478,501 399,851 468,551 468,5512 794
25 janv. 20241 401,151 418,951 390,051 395,901 395,902 110
24 janv. 20241 394,101 417,451 384,251 400,301 400,307 913
23 janv. 20241 458,501 472,951 381,651 388,151 388,157 279
19 janv. 20241 378,551 457,051 378,551 434,801 434,8017 135
18 janv. 2024------
17 janv. 20241 434,951 436,351 389,001 393,751 393,757 518
16 janv. 20241 469,851 469,901 431,001 435,201 435,208 050
15 janv. 20241 448,201 464,951 431,751 453,501 453,508 586
12 janv. 20241 440,951 448,251 420,151 432,951 432,958 127
11 janv. 20241 447,151 454,201 428,701 440,801 440,803 593
10 janv. 20241 450,151 459,951 424,951 447,151 447,152 713
09 janv. 20241 425,301 454,451 425,301 447,701 447,701 730
08 janv. 20241 425,201 444,751 418,501 425,501 425,502 426
05 janv. 20241 449,951 449,951 423,001 433,751 433,752 779
04 janv. 20241 439,251 441,501 422,001 429,001 429,004 488
03 janv. 20241 479,001 479,901 421,351 432,801 432,808 484
02 janv. 20241 510,001 519,451 457,001 469,251 469,254 671
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...