Skip to main content
Belrise Industries Limited (BOM:544405)
India flag India · Delayed Price · Currency is INR
215.40
-1.45 (-0.67%)
At close: Apr 28, 2026

Belrise Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026217.10220.95214.35215.40215.40-0.67%225,877
Apr 27, 2026215.75218.25212.60216.85216.851.98%138,818
Apr 24, 2026217.80219.75209.75212.65212.65-2.36%430,126
Apr 23, 2026221.20222.70216.70217.80217.80-1.94%144,721
Apr 22, 2026218.00224.00217.85222.10222.101.35%260,640
Apr 21, 2026222.40224.60218.20219.15219.15-1.46%506,785
Apr 20, 2026215.95226.30211.45222.40222.404.14%488,000
Apr 17, 2026208.95216.20208.95213.55213.552.20%5,672,053
Apr 16, 2026209.60212.90207.55208.95208.950.70%218,489
Apr 15, 2026207.00210.40206.55207.50207.501.44%365,726
Apr 13, 2026200.05207.70198.90204.55204.55-0.82%499,035
Apr 10, 2026204.30209.00203.10206.25206.252.00%569,727
Apr 9, 2026194.95204.40193.75202.20202.204.25%426,118
Apr 8, 2026198.80198.80192.00193.95193.951.97%1,246,626
Apr 7, 2026190.30191.15188.80190.20190.20-0.81%124,950
Apr 6, 2026192.20193.65189.00191.75191.750.42%338,872
Apr 2, 2026187.20191.50184.20190.95190.950.84%265,985
Apr 1, 2026190.80195.20188.60189.35189.351.80%403,416
Mar 30, 2026187.80191.70184.00186.00186.00-2.00%207,063
Mar 27, 2026192.55195.85187.85189.80189.80-2.57%373,251
Mar 25, 2026195.75200.30193.70194.80194.800.57%548,111
Mar 24, 2026187.60197.65184.60193.70193.705.64%627,157
Mar 23, 2026186.00186.00181.05183.35183.35-3.12%488,218
Mar 20, 2026181.95191.70180.75189.25189.256.71%1,261,898
Mar 19, 2026180.80185.50176.20177.35177.35-3.48%414,662
Mar 18, 2026179.80187.50178.00183.75183.753.99%317,239
Mar 17, 2026176.55180.90173.60176.70176.701.17%541,668
Mar 16, 2026176.75179.10173.45174.65174.65-1.10%356,121
Mar 13, 2026187.85187.85175.70176.60176.60-6.16%463,482
Mar 12, 2026191.95191.95185.05188.20188.20-1.95%397,062
Mar 11, 2026195.35197.70191.20191.95191.95-1.03%404,250
Mar 10, 2026197.90200.95190.20193.95193.950.28%563,558
Mar 9, 2026196.75196.75188.50193.40193.40-1.80%372,048
Mar 6, 2026188.45200.75186.20196.95196.955.04%1,535,506
Mar 5, 2026187.55188.80184.50187.50187.502.32%143,276
Mar 4, 2026185.65185.65182.15183.25183.25-2.32%223,355
Mar 2, 2026172.70188.45172.70187.60187.60-0.13%734,176
Feb 27, 2026185.65189.85184.35187.85187.851.29%309,379
Feb 26, 2026185.00185.75181.00185.45185.450.30%169,667
Feb 25, 2026185.00187.90183.80184.90184.900.90%121,286
Feb 24, 2026185.00185.00181.85183.25183.25-0.73%136,107
Feb 23, 2026184.70190.40184.20184.60184.601.07%277,042
Feb 20, 2026185.85185.85180.75182.65182.65-0.54%315,162
Feb 19, 2026187.20189.20183.20183.65183.65-0.92%210,316
Feb 18, 2026188.75192.10182.75185.35185.35-1.33%412,275
Feb 17, 2026186.25190.70184.75187.85187.851.68%364,590
Feb 16, 2026185.30187.50183.60184.75184.75-1.02%219,419
Feb 13, 2026187.60191.20184.50186.65186.65-0.90%1,207,259
Feb 12, 2026192.05192.55187.10188.35188.35-1.80%342,692
Feb 11, 2026181.60194.00180.05191.80191.805.44%1,054,729
Feb 10, 2026185.65186.65181.00181.90181.90-1.70%223,921
Feb 9, 2026183.70185.75180.25185.05185.052.81%365,202
Feb 6, 2026183.60183.80178.30180.00180.00-2.39%266,008
Feb 5, 2026183.25188.55183.20184.40184.40-0.19%533,333
Feb 4, 2026180.80185.50179.25184.75184.752.24%486,725
Feb 3, 2026176.30181.95169.75180.70180.707.37%671,423
Feb 2, 2026165.20169.00164.10168.30168.300.87%397,879
Feb 1, 2026170.85170.85162.75166.85166.85-2.48%816,478
Jan 30, 2026160.75172.50157.70171.10171.106.41%1,680,418
Jan 29, 2026160.95161.45157.80160.80160.800.53%309,366
Jan 28, 2026158.75161.50156.85159.95159.950.85%516,472
Jan 27, 2026160.40160.80155.30158.60158.60-0.78%420,617
Jan 23, 2026168.05168.05158.55159.85159.85-3.15%462,460
Jan 22, 2026167.05168.30162.20165.05165.050.03%239,618
Jan 21, 2026161.20166.60161.20165.00165.001.88%655,267
Jan 20, 2026166.75170.45161.00161.95161.95-2.59%627,420
Jan 19, 2026170.20170.20163.20166.25166.25-2.58%506,589
Jan 16, 2026174.65175.25169.25170.65170.65-1.30%249,754
Jan 14, 2026175.50176.40172.50172.90172.90-1.54%214,858
Jan 13, 2026179.20180.05174.95175.60175.60-1.82%191,829
Jan 12, 2026174.00179.90170.60178.85178.852.61%825,662
Jan 9, 2026175.75178.65173.10174.30174.30-1.94%571,817
Jan 8, 2026183.95185.60176.40177.75177.75-3.05%346,642
Jan 7, 2026183.25184.70180.40183.35183.350.03%410,455
Jan 6, 2026184.75189.80182.25183.30183.30-0.70%401,293
Jan 5, 2026185.15186.45182.10184.60184.60-0.24%431,012
Jan 2, 2026183.95190.05180.00185.05185.050.46%670,164
Jan 1, 2026185.85185.85182.75184.20184.20-0.65%274,945
Dec 31, 2025181.90186.40180.85185.40185.402.01%628,749
Dec 30, 2025182.30183.80180.00181.75181.75-0.63%710,616
Dec 29, 2025179.50185.70175.95182.90182.901.95%1,636,490
Dec 26, 2025173.45183.45171.75179.40179.403.79%3,046,430
Dec 24, 2025171.10177.20168.10172.85172.852.61%3,085,563
Dec 23, 2025161.20179.95161.20168.45168.456.18%8,012,620
Dec 22, 2025162.25163.05157.80158.65158.65-2.61%601,152
Dec 19, 2025158.00164.95157.90162.90162.904.36%937,671
Dec 18, 2025156.10158.50155.55156.10156.10-0.95%299,970
Dec 17, 2025157.75159.00155.60157.60157.60-0.06%236,261
Dec 16, 2025161.05161.05157.05157.70157.70-2.20%198,630
Dec 15, 2025158.45162.90158.45161.25161.250.84%293,035
Dec 12, 2025160.05160.75158.80159.90159.90-0.09%239,425
Dec 11, 2025156.90161.40155.00160.05160.051.98%679,370
Dec 10, 2025159.95161.35155.80156.95156.95-0.85%196,168
Dec 9, 2025158.55160.15156.25158.30158.30-1.22%259,494
Dec 8, 2025163.70163.70154.40160.25160.25-0.37%655,995
Dec 5, 2025163.15163.85158.05160.85160.85-1.41%247,113
Dec 4, 2025165.15165.50162.20163.15163.15-2.16%171,939
Dec 3, 2025168.55170.00166.25166.75166.75-1.85%398,722
Dec 2, 2025164.00171.55163.90169.90169.903.22%362,749
Dec 1, 2025168.20168.20163.30164.60164.60-1.79%430,211