Belrise Industries Limited (BOM:544405)
India
· Delayed Price · Currency is INR 196.95
+9.45 (5.04%)
At close: Mar 6, 2026
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.45 | 200.75 | 186.20 | 196.95 | 196.95 | 5.04% | 1,535,506 |
| Mar 5, 2026 | 187.55 | 188.80 | 184.50 | 187.50 | 187.50 | 2.32% | 143,276 |
| Mar 4, 2026 | 185.65 | 185.65 | 182.15 | 183.25 | 183.25 | -2.32% | 223,355 |
| Mar 2, 2026 | 172.70 | 188.45 | 172.70 | 187.60 | 187.60 | -0.13% | 734,176 |
| Feb 27, 2026 | 185.65 | 189.85 | 184.35 | 187.85 | 187.85 | 1.29% | 309,379 |
| Feb 26, 2026 | 185.00 | 185.75 | 181.00 | 185.45 | 185.45 | 0.30% | 169,667 |
| Feb 25, 2026 | 185.00 | 187.90 | 183.80 | 184.90 | 184.90 | 0.90% | 121,286 |
| Feb 24, 2026 | 185.00 | 185.00 | 181.85 | 183.25 | 183.25 | -0.73% | 136,107 |
| Feb 23, 2026 | 184.70 | 190.40 | 184.20 | 184.60 | 184.60 | 1.07% | 277,042 |
| Feb 20, 2026 | 185.85 | 185.85 | 180.75 | 182.65 | 182.65 | -0.54% | 315,162 |
| Feb 19, 2026 | 187.20 | 189.20 | 183.20 | 183.65 | 183.65 | -0.92% | 210,316 |
| Feb 18, 2026 | 188.75 | 192.10 | 182.75 | 185.35 | 185.35 | -1.33% | 412,275 |
| Feb 17, 2026 | 186.25 | 190.70 | 184.75 | 187.85 | 187.85 | 1.68% | 364,590 |
| Feb 16, 2026 | 185.30 | 187.50 | 183.60 | 184.75 | 184.75 | -1.02% | 219,419 |
| Feb 13, 2026 | 187.60 | 191.20 | 184.50 | 186.65 | 186.65 | -0.90% | 1,207,259 |
| Feb 12, 2026 | 192.05 | 192.55 | 187.10 | 188.35 | 188.35 | -1.80% | 342,692 |
| Feb 11, 2026 | 181.60 | 194.00 | 180.05 | 191.80 | 191.80 | 5.44% | 1,054,729 |
| Feb 10, 2026 | 185.65 | 186.65 | 181.00 | 181.90 | 181.90 | -1.70% | 223,921 |
| Feb 9, 2026 | 183.70 | 185.75 | 180.25 | 185.05 | 185.05 | 2.81% | 365,202 |
| Feb 6, 2026 | 183.60 | 183.80 | 178.30 | 180.00 | 180.00 | -2.39% | 266,008 |
| Feb 5, 2026 | 183.25 | 188.55 | 183.20 | 184.40 | 184.40 | -0.19% | 533,333 |
| Feb 4, 2026 | 180.80 | 185.50 | 179.25 | 184.75 | 184.75 | 2.24% | 486,725 |
| Feb 3, 2026 | 176.30 | 181.95 | 169.75 | 180.70 | 180.70 | 7.37% | 671,423 |
| Feb 2, 2026 | 165.20 | 169.00 | 164.10 | 168.30 | 168.30 | 0.87% | 397,879 |
| Feb 1, 2026 | 170.85 | 170.85 | 162.75 | 166.85 | 166.85 | -2.48% | 816,478 |
| Jan 30, 2026 | 160.75 | 172.50 | 157.70 | 171.10 | 171.10 | 6.41% | 1,680,418 |
| Jan 29, 2026 | 160.95 | 161.45 | 157.80 | 160.80 | 160.80 | 0.53% | 309,366 |
| Jan 28, 2026 | 158.75 | 161.50 | 156.85 | 159.95 | 159.95 | 0.85% | 516,472 |
| Jan 27, 2026 | 160.40 | 160.80 | 155.30 | 158.60 | 158.60 | -0.78% | 420,617 |
| Jan 23, 2026 | 168.05 | 168.05 | 158.55 | 159.85 | 159.85 | -3.15% | 462,460 |
| Jan 22, 2026 | 167.05 | 168.30 | 162.20 | 165.05 | 165.05 | 0.03% | 239,618 |
| Jan 21, 2026 | 161.20 | 166.60 | 161.20 | 165.00 | 165.00 | 1.88% | 655,267 |
| Jan 20, 2026 | 166.75 | 170.45 | 161.00 | 161.95 | 161.95 | -2.59% | 627,420 |
| Jan 19, 2026 | 170.20 | 170.20 | 163.20 | 166.25 | 166.25 | -2.58% | 506,589 |
| Jan 16, 2026 | 174.65 | 175.25 | 169.25 | 170.65 | 170.65 | -1.30% | 249,754 |
| Jan 14, 2026 | 175.50 | 176.40 | 172.50 | 172.90 | 172.90 | -1.54% | 214,858 |
| Jan 13, 2026 | 179.20 | 180.05 | 174.95 | 175.60 | 175.60 | -1.82% | 191,829 |
| Jan 12, 2026 | 174.00 | 179.90 | 170.60 | 178.85 | 178.85 | 2.61% | 825,662 |
| Jan 9, 2026 | 175.75 | 178.65 | 173.10 | 174.30 | 174.30 | -1.94% | 571,817 |
| Jan 8, 2026 | 183.95 | 185.60 | 176.40 | 177.75 | 177.75 | -3.05% | 346,642 |
| Jan 7, 2026 | 183.25 | 184.70 | 180.40 | 183.35 | 183.35 | 0.03% | 410,455 |
| Jan 6, 2026 | 184.75 | 189.80 | 182.25 | 183.30 | 183.30 | -0.70% | 401,293 |
| Jan 5, 2026 | 185.15 | 186.45 | 182.10 | 184.60 | 184.60 | -0.24% | 431,012 |
| Jan 2, 2026 | 183.95 | 190.05 | 180.00 | 185.05 | 185.05 | 0.46% | 670,164 |
| Jan 1, 2026 | 185.85 | 185.85 | 182.75 | 184.20 | 184.20 | -0.65% | 274,945 |
| Dec 31, 2025 | 181.90 | 186.40 | 180.85 | 185.40 | 185.40 | 2.01% | 628,749 |
| Dec 30, 2025 | 182.30 | 183.80 | 180.00 | 181.75 | 181.75 | -0.63% | 710,616 |
| Dec 29, 2025 | 179.50 | 185.70 | 175.95 | 182.90 | 182.90 | 1.95% | 1,636,490 |
| Dec 26, 2025 | 173.45 | 183.45 | 171.75 | 179.40 | 179.40 | 3.79% | 3,046,430 |
| Dec 24, 2025 | 171.10 | 177.20 | 168.10 | 172.85 | 172.85 | 2.61% | 3,085,563 |
| Dec 23, 2025 | 161.20 | 179.95 | 161.20 | 168.45 | 168.45 | 6.18% | 8,012,620 |
| Dec 22, 2025 | 162.25 | 163.05 | 157.80 | 158.65 | 158.65 | -2.61% | 601,152 |
| Dec 19, 2025 | 158.00 | 164.95 | 157.90 | 162.90 | 162.90 | 4.36% | 937,671 |
| Dec 18, 2025 | 156.10 | 158.50 | 155.55 | 156.10 | 156.10 | -0.95% | 299,970 |
| Dec 17, 2025 | 157.75 | 159.00 | 155.60 | 157.60 | 157.60 | -0.06% | 236,261 |
| Dec 16, 2025 | 161.05 | 161.05 | 157.05 | 157.70 | 157.70 | -2.20% | 198,630 |
| Dec 15, 2025 | 158.45 | 162.90 | 158.45 | 161.25 | 161.25 | 0.84% | 293,035 |
| Dec 12, 2025 | 160.05 | 160.75 | 158.80 | 159.90 | 159.90 | -0.09% | 239,425 |
| Dec 11, 2025 | 156.90 | 161.40 | 155.00 | 160.05 | 160.05 | 1.98% | 679,370 |
| Dec 10, 2025 | 159.95 | 161.35 | 155.80 | 156.95 | 156.95 | -0.85% | 196,168 |
| Dec 9, 2025 | 158.55 | 160.15 | 156.25 | 158.30 | 158.30 | -1.22% | 259,494 |
| Dec 8, 2025 | 163.70 | 163.70 | 154.40 | 160.25 | 160.25 | -0.37% | 655,995 |
| Dec 5, 2025 | 163.15 | 163.85 | 158.05 | 160.85 | 160.85 | -1.41% | 247,113 |
| Dec 4, 2025 | 165.15 | 165.50 | 162.20 | 163.15 | 163.15 | -2.16% | 171,939 |
| Dec 3, 2025 | 168.55 | 170.00 | 166.25 | 166.75 | 166.75 | -1.85% | 398,722 |
| Dec 2, 2025 | 164.00 | 171.55 | 163.90 | 169.90 | 169.90 | 3.22% | 362,749 |
| Dec 1, 2025 | 168.20 | 168.20 | 163.30 | 164.60 | 164.60 | -1.79% | 430,211 |
| Nov 28, 2025 | 170.00 | 172.70 | 166.00 | 167.60 | 167.60 | 0.09% | 1,068,966 |
| Nov 27, 2025 | 159.75 | 168.90 | 159.75 | 167.45 | 167.45 | 5.31% | 1,108,906 |
| Nov 26, 2025 | 158.95 | 161.50 | 158.40 | 159.00 | 159.00 | 0.76% | 149,660 |
| Nov 25, 2025 | 160.15 | 160.50 | 157.00 | 157.80 | 157.80 | -0.82% | 140,797 |
| Nov 24, 2025 | 161.80 | 161.80 | 155.85 | 159.10 | 159.10 | -1.33% | 474,305 |
| Nov 21, 2025 | 164.00 | 166.50 | 160.60 | 161.25 | 161.25 | -1.68% | 278,493 |
| Nov 20, 2025 | 165.20 | 165.45 | 162.55 | 164.00 | 164.00 | -0.52% | 367,286 |
| Nov 19, 2025 | 161.05 | 168.60 | 158.45 | 164.85 | 164.85 | 2.49% | 843,064 |
| Nov 18, 2025 | 161.20 | 162.95 | 158.70 | 160.85 | 160.85 | -0.22% | 161,241 |
| Nov 17, 2025 | 166.35 | 167.00 | 160.45 | 161.20 | 161.20 | -1.77% | 261,360 |
| Nov 14, 2025 | 163.50 | 166.95 | 162.35 | 164.10 | 164.10 | 0.12% | 506,383 |
| Nov 13, 2025 | 156.15 | 168.50 | 155.15 | 163.90 | 163.90 | 6.02% | 2,293,568 |
| Nov 12, 2025 | 156.10 | 158.45 | 153.10 | 154.60 | 154.60 | 2.08% | 974,710 |
| Nov 11, 2025 | 152.65 | 152.65 | 148.50 | 151.45 | 151.45 | -0.36% | 221,605 |
| Nov 10, 2025 | 150.15 | 152.45 | 149.55 | 152.00 | 152.00 | 1.64% | 230,705 |
| Nov 7, 2025 | 148.35 | 150.20 | 146.05 | 149.55 | 149.55 | 0.57% | 105,465 |
| Nov 6, 2025 | 146.00 | 150.60 | 145.70 | 148.70 | 148.70 | 2.30% | 486,352 |
| Nov 4, 2025 | 145.35 | 147.00 | 142.80 | 145.35 | 145.35 | 0.17% | 346,185 |
| Nov 3, 2025 | 150.80 | 151.45 | 143.65 | 145.10 | 145.10 | -3.78% | 495,088 |
| Oct 31, 2025 | 151.00 | 152.45 | 149.60 | 150.80 | 150.80 | -0.07% | 173,319 |
| Oct 30, 2025 | 149.70 | 153.50 | 149.70 | 150.90 | 150.90 | 0.47% | 87,872 |
| Oct 29, 2025 | 149.15 | 150.80 | 148.45 | 150.20 | 150.20 | 0.81% | 118,102 |
| Oct 28, 2025 | 150.30 | 151.30 | 148.60 | 149.00 | 149.00 | -0.96% | 250,421 |
| Oct 27, 2025 | 152.80 | 153.60 | 150.15 | 150.45 | 150.45 | -1.51% | 116,656 |
| Oct 24, 2025 | 155.35 | 156.55 | 152.50 | 152.75 | 152.75 | -1.07% | 169,813 |
| Oct 23, 2025 | 153.10 | 155.90 | 150.90 | 154.40 | 154.40 | 2.25% | 236,393 |
| Oct 21, 2025 | 151.45 | 152.90 | 150.40 | 151.00 | 151.00 | 0.53% | 108,144 |
| Oct 20, 2025 | 149.65 | 151.80 | 148.30 | 150.20 | 150.20 | 0.33% | 123,655 |
| Oct 17, 2025 | 150.75 | 152.20 | 148.10 | 149.70 | 149.70 | -0.80% | 213,159 |
| Oct 16, 2025 | 151.10 | 153.80 | 150.50 | 150.90 | 150.90 | 0.03% | 280,770 |
| Oct 15, 2025 | 148.90 | 152.10 | 148.25 | 150.85 | 150.85 | 1.48% | 431,652 |
| Oct 14, 2025 | 151.65 | 153.10 | 147.45 | 148.65 | 148.65 | -2.04% | 513,224 |
| Oct 13, 2025 | 153.65 | 154.70 | 150.40 | 151.75 | 151.75 | -2.32% | 576,684 |