BSE · BIRLACOT · stock
Birla Cotsyn (India) Limited (BIRLACOT) stock price history
Every BSE trading session of Birla Cotsyn (India) Limited from Oct 16, 2008 to Sep 28, 2026: 4,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIRLACOT adjusted close, 2008 to 2026
- ₹28.51
- All time high, 2026
- ₹28.51
- 52 week high, ₹13.11 low
- 4,192
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BIRLACOT key facts
- Birla Cotsyn (India) Limited (BIRLACOT) closed at ₹13.52 on Sep 28, 2026 on BSE.
- BIRLACOT's all time high close is ₹28.51, set on Jul 23, 2026; its all time low close is ₹0.0400 on Sep 3, 2015.
- BIRLACOT's 52 week range is ₹13.11 to ₹28.51.
- BIRLACOT returned -32.0% over the year to Sep 28, 2026 and +10,300% over five years.
- Over ten years BIRLACOT returned +16,800%, +67.0% a year compounded.
- BIRLACOT's deepest drawdown was -99.3% from Feb 24, 2025 to Feb 25, 2025.
- DataCedar holds 4,192 daily sessions of BIRLACOT history from Oct 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIRLACOT price chart, 2008 to 2026
BIRLACOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.2% |
| 3 months | -32.0% |
| 6 months | -32.0% |
| Year to date | -32.0% |
| 1 year | -32.0% |
| 3 years | +10,300% |
| 5 years | +10,300% |
| 10 years | +16,800% |
| Since Oct 16, 2008 | +695.1% |
| Compound annual growth, 17.9 years | +12.2% |
BIRLACOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹28.51 on Jul 23, 2026
- All time low close
- ₹0.0400 on Sep 3, 2015
- 52 week high
- ₹28.51 on Jul 23, 2026
- 52 week low
- ₹13.11 on Sep 28, 2026
- Deepest drawdown
- -99.3% from Feb 24, 2025 to Feb 25, 2025, recovered Feb 27, 2025
- Best single session
- +15,200% on Feb 19, 2025
- Worst single session
- -99.3% on Feb 25, 2025
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2008
- 8.0×
- Best calendar year
- 2025, +15,200%
- Worst calendar year
- 2010, -72%
BIRLACOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Oct 16, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹19.89 | ₹28.51 | ₹13.11 | ₹13.52 | -32.0% | 3.1M | 186 |
| 2025 | ₹0.1300 | ₹19.89 | ₹0.1300 | ₹19.89 | +15,200% | 0 | 248 |
| 2024 | ₹0.1300 | ₹0.1300 | ₹0.1300 | ₹0.1300 | 0.0% | 0 | 245 |
| 2023 | ₹0.1300 | ₹0.1300 | ₹0.1300 | ₹0.1300 | 0.0% | 0 | 245 |
| 2022 | ₹0.1300 | ₹0.1300 | ₹0.1300 | ₹0.1300 | 0.0% | 0 | 248 |
| 2021 | ₹0.1300 | ₹0.1300 | ₹0.1300 | ₹0.1300 | 0.0% | 0 | 248 |
| 2020 | ₹0.0800 | ₹0.1300 | ₹0.0800 | ₹0.1300 | +62.5% | 68.6M | 250 |
| 2019 | ₹0.0800 | ₹0.0800 | ₹0.0800 | ₹0.0800 | 0.0% | 9.4M | 243 |
| 2018 | ₹0.0800 | ₹0.0900 | ₹0.0800 | ₹0.0800 | 0.0% | 18.6M | 246 |
| 2017 | ₹0.0900 | ₹0.1000 | ₹0.0500 | ₹0.0800 | -11.1% | 336M | 248 |
| 2016 | ₹0.0600 | ₹0.1100 | ₹0.0300 | ₹0.0900 | +80.0% | 728.4M | 246 |
| 2015 | ₹0.1100 | ₹0.1300 | ₹0.0400 | ₹0.0500 | -54.5% | 713.1M | 246 |
| 2014 | ₹0.1100 | ₹0.2300 | ₹0.0900 | ₹0.1100 | +10.0% | 425.9M | 244 |
| 2013 | ₹0.1600 | ₹0.1700 | ₹0.0800 | ₹0.1000 | -33.3% | 464.4M | 248 |
| 2012 | ₹0.2700 | ₹0.3700 | ₹0.1400 | ₹0.1500 | -42.3% | 340M | 245 |
| 2011 | ₹0.7200 | ₹0.7600 | ₹0.2200 | ₹0.2600 | -63.9% | 763.1M | 246 |
| 2010 | ₹1.15 | ₹1.15 | ₹0.6500 | ₹0.7200 | -72.2% | 222.1M | 88 |
| 2009 | ₹1.75 | ₹3.06 | ₹1.15 | ₹2.59 | +70.0% | 212.4M | 172 |
| 2008 | ₹1.79 | ₹1.92 | ₹1.23 | ₹1.52 | n/a | 67.7M | 50 |
BIRLACOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.52 | -27.8% |
| August 2026 | ₹18.72 | -30.9% |
| July 2026 | ₹27.09 | +36.2% |
| June 2026 | ₹19.89 | 0.0% |
| May 2026 | ₹19.89 | 0.0% |
| April 2026 | ₹19.89 | 0.0% |
| March 2026 | ₹19.89 | 0.0% |
| February 2026 | ₹19.89 | 0.0% |
| January 2026 | ₹19.89 | 0.0% |
| December 2025 | ₹19.89 | 0.0% |
| November 2025 | ₹19.89 | 0.0% |
| October 2025 | ₹19.89 | 0.0% |
About the BIRLACOT data
Daily bars. 4,192 sessions from Oct 16, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIRLACOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BIOGEN Biogen Pharmachem Industries Limited
- BIRET Brookfield India Real Estate Trust
- BIRLACABLE Birla Cable Limited
- BIRLACORPN Birla Corporation Limited
- BIRLAMONEY Aditya Birla Money Limited
- BIRLANU BirlaNu Limited
- BIRLAPREC Birla Precision Technologies Limited
- BITS BITS Limited
Common questions
BIRLACOT share price history
