Belrise Industries Limited (NSE:BELRISE)
India
· Delayed Price · Currency is INR 197.20
+9.58 (5.11%)
At close: Mar 6, 2026
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.60 | 200.80 | 187.62 | 197.20 | 197.20 | 5.11% | 16,921,210 |
| Mar 5, 2026 | 186.00 | 188.68 | 184.40 | 187.62 | 187.62 | 2.30% | 2,696,672 |
| Mar 4, 2026 | 182.25 | 185.60 | 182.25 | 183.41 | 183.41 | -2.29% | 3,647,383 |
| Mar 2, 2026 | 179.00 | 188.40 | 179.00 | 187.70 | 187.70 | -0.02% | 9,058,805 |
| Feb 27, 2026 | 185.31 | 189.90 | 184.59 | 187.73 | 187.73 | 1.26% | 4,898,801 |
| Feb 26, 2026 | 185.99 | 186.00 | 181.01 | 185.39 | 185.39 | 0.22% | 4,012,535 |
| Feb 25, 2026 | 185.00 | 187.98 | 183.76 | 184.99 | 184.99 | 0.90% | 2,167,193 |
| Feb 24, 2026 | 184.05 | 184.75 | 181.80 | 183.34 | 183.34 | -0.70% | 4,273,427 |
| Feb 23, 2026 | 184.22 | 190.40 | 184.10 | 184.63 | 184.63 | 0.98% | 4,080,657 |
| Feb 20, 2026 | 183.64 | 185.10 | 181.40 | 182.83 | 182.83 | -0.42% | 2,870,372 |
| Feb 19, 2026 | 186.90 | 189.19 | 183.01 | 183.61 | 183.61 | -1.00% | 3,105,065 |
| Feb 18, 2026 | 189.00 | 192.37 | 182.44 | 185.46 | 185.46 | -1.28% | 7,286,990 |
| Feb 17, 2026 | 184.99 | 190.77 | 184.56 | 187.87 | 187.87 | 1.66% | 5,083,624 |
| Feb 16, 2026 | 185.00 | 187.55 | 183.55 | 184.80 | 184.80 | -1.02% | 2,644,888 |
| Feb 13, 2026 | 186.00 | 191.39 | 184.55 | 186.71 | 186.71 | -0.83% | 5,220,884 |
| Feb 12, 2026 | 191.80 | 192.67 | 187.10 | 188.27 | 188.27 | -1.85% | 6,584,472 |
| Feb 11, 2026 | 182.00 | 193.74 | 180.09 | 191.81 | 191.81 | 5.41% | 15,270,310 |
| Feb 10, 2026 | 185.10 | 186.72 | 181.01 | 181.97 | 181.97 | -1.69% | 2,707,542 |
| Feb 9, 2026 | 182.00 | 185.80 | 180.36 | 185.10 | 185.10 | 2.85% | 3,374,224 |
| Feb 6, 2026 | 183.00 | 183.89 | 177.51 | 179.97 | 179.97 | -2.48% | 3,223,568 |
| Feb 5, 2026 | 184.00 | 188.80 | 183.12 | 184.54 | 184.54 | -0.01% | 3,762,064 |
| Feb 4, 2026 | 181.00 | 185.40 | 179.00 | 184.56 | 184.56 | 2.16% | 5,307,766 |
| Feb 3, 2026 | 176.90 | 182.00 | 169.58 | 180.65 | 180.65 | 7.21% | 10,363,450 |
| Feb 2, 2026 | 165.45 | 169.00 | 164.30 | 168.50 | 168.50 | 2.08% | 4,321,588 |
| Feb 1, 2026 | 170.00 | 170.00 | 162.80 | 165.06 | 165.06 | -3.39% | 5,258,717 |
| Jan 30, 2026 | 160.21 | 172.50 | 157.87 | 170.85 | 170.85 | 6.34% | 8,302,127 |
| Jan 29, 2026 | 160.33 | 161.40 | 157.85 | 160.67 | 160.67 | 0.36% | 2,608,882 |
| Jan 28, 2026 | 158.50 | 161.80 | 156.86 | 160.09 | 160.09 | 1.23% | 3,573,271 |
| Jan 27, 2026 | 160.79 | 161.00 | 155.25 | 158.15 | 158.15 | -1.08% | 4,100,283 |
| Jan 23, 2026 | 166.50 | 168.02 | 158.60 | 159.88 | 159.88 | -3.11% | 3,693,739 |
| Jan 22, 2026 | 167.90 | 168.73 | 162.15 | 165.02 | 165.02 | -0.18% | 2,573,808 |
| Jan 21, 2026 | 161.89 | 166.60 | 161.21 | 165.31 | 165.31 | 2.11% | 7,638,837 |
| Jan 20, 2026 | 166.99 | 170.46 | 161.04 | 161.89 | 161.89 | -2.38% | 4,931,524 |
| Jan 19, 2026 | 170.00 | 170.00 | 163.12 | 165.83 | 165.83 | -2.86% | 7,413,735 |
| Jan 16, 2026 | 174.15 | 175.00 | 169.10 | 170.71 | 170.71 | -1.32% | 2,563,967 |
| Jan 14, 2026 | 175.00 | 176.56 | 172.60 | 173.00 | 173.00 | -1.55% | 3,252,570 |
| Jan 13, 2026 | 179.77 | 180.31 | 174.80 | 175.73 | 175.73 | -1.77% | 3,328,275 |
| Jan 12, 2026 | 174.10 | 179.98 | 170.75 | 178.90 | 178.90 | 2.76% | 7,002,760 |
| Jan 9, 2026 | 176.00 | 178.65 | 173.10 | 174.10 | 174.10 | -2.02% | 6,413,527 |
| Jan 8, 2026 | 183.70 | 185.67 | 176.18 | 177.69 | 177.69 | -3.18% | 4,936,838 |
| Jan 7, 2026 | 182.81 | 184.75 | 180.00 | 183.53 | 183.53 | 0.17% | 3,510,797 |
| Jan 6, 2026 | 184.99 | 189.80 | 182.17 | 183.21 | 183.21 | -0.79% | 7,857,921 |
| Jan 5, 2026 | 186.00 | 186.50 | 182.00 | 184.66 | 184.66 | -0.21% | 5,224,455 |
| Jan 2, 2026 | 184.00 | 190.10 | 183.61 | 185.05 | 185.05 | 0.53% | 5,756,635 |
| Jan 1, 2026 | 185.21 | 185.65 | 182.80 | 184.07 | 184.07 | -0.69% | 2,288,925 |
| Dec 31, 2025 | 182.10 | 186.40 | 181.11 | 185.34 | 185.34 | 1.98% | 5,561,060 |
| Dec 30, 2025 | 182.30 | 183.78 | 181.05 | 181.74 | 181.74 | -0.61% | 6,442,044 |
| Dec 29, 2025 | 180.00 | 185.50 | 176.10 | 182.85 | 182.85 | 1.93% | 14,355,410 |
| Dec 26, 2025 | 173.80 | 183.44 | 171.69 | 179.39 | 179.39 | 3.80% | 30,722,730 |
| Dec 24, 2025 | 170.99 | 177.28 | 168.00 | 172.83 | 172.83 | 2.73% | 39,732,760 |
| Dec 23, 2025 | 162.05 | 179.90 | 162.05 | 168.23 | 168.23 | 6.23% | 101,578,100 |
| Dec 22, 2025 | 162.00 | 163.00 | 157.80 | 158.36 | 158.36 | -2.43% | 13,323,230 |
| Dec 19, 2025 | 158.00 | 164.99 | 158.00 | 162.30 | 162.30 | 4.05% | 12,552,440 |
| Dec 18, 2025 | 156.50 | 158.51 | 155.48 | 155.98 | 155.98 | -0.97% | 2,461,234 |
| Dec 17, 2025 | 157.50 | 159.45 | 155.70 | 157.50 | 157.50 | -0.13% | 3,110,944 |
| Dec 16, 2025 | 161.40 | 161.73 | 157.05 | 157.70 | 157.70 | -2.20% | 2,856,348 |
| Dec 15, 2025 | 158.85 | 162.90 | 158.44 | 161.25 | 161.25 | 0.84% | 3,467,953 |
| Dec 12, 2025 | 160.00 | 160.99 | 158.73 | 159.90 | 159.90 | 0.11% | 2,199,426 |
| Dec 11, 2025 | 156.50 | 161.56 | 154.98 | 159.72 | 159.72 | 1.80% | 5,761,003 |
| Dec 10, 2025 | 159.10 | 161.50 | 155.77 | 156.89 | 156.89 | -1.04% | 7,272,635 |
| Dec 9, 2025 | 159.00 | 160.22 | 156.06 | 158.54 | 158.54 | -1.52% | 8,508,970 |
| Dec 8, 2025 | 160.90 | 163.20 | 154.21 | 160.99 | 160.99 | 0.01% | 10,080,950 |
| Dec 5, 2025 | 163.00 | 164.10 | 158.07 | 160.97 | 160.97 | -1.41% | 5,269,238 |
| Dec 4, 2025 | 166.20 | 166.20 | 162.25 | 163.27 | 163.27 | -2.17% | 3,860,186 |
| Dec 3, 2025 | 170.00 | 170.00 | 166.26 | 166.90 | 166.90 | -1.74% | 3,779,856 |
| Dec 2, 2025 | 163.81 | 171.50 | 163.73 | 169.86 | 169.86 | 3.18% | 7,566,221 |
| Dec 1, 2025 | 168.00 | 168.13 | 163.51 | 164.62 | 164.62 | -1.77% | 3,675,000 |
| Nov 28, 2025 | 169.70 | 172.68 | 166.21 | 167.59 | 167.59 | -0.04% | 19,268,230 |
| Nov 27, 2025 | 159.50 | 168.88 | 159.50 | 167.65 | 167.65 | 5.49% | 12,562,230 |
| Nov 26, 2025 | 158.36 | 161.69 | 158.11 | 158.93 | 158.93 | 0.64% | 2,765,052 |
| Nov 25, 2025 | 159.42 | 160.45 | 156.80 | 157.92 | 157.92 | -0.89% | 2,803,845 |
| Nov 24, 2025 | 161.64 | 161.98 | 156.00 | 159.34 | 159.34 | -1.18% | 4,127,035 |
| Nov 21, 2025 | 163.89 | 166.55 | 160.59 | 161.24 | 161.24 | -1.69% | 4,964,283 |
| Nov 20, 2025 | 165.10 | 165.63 | 162.51 | 164.01 | 164.01 | -0.46% | 3,491,804 |
| Nov 19, 2025 | 160.50 | 168.40 | 158.51 | 164.76 | 164.76 | 2.40% | 13,260,140 |
| Nov 18, 2025 | 161.33 | 163.00 | 158.61 | 160.90 | 160.90 | -0.27% | 3,979,891 |
| Nov 17, 2025 | 165.95 | 166.88 | 160.50 | 161.33 | 161.33 | -1.82% | 4,520,937 |
| Nov 14, 2025 | 163.00 | 166.80 | 162.62 | 164.32 | 164.32 | 0.27% | 4,806,588 |
| Nov 13, 2025 | 155.90 | 168.50 | 155.25 | 163.88 | 163.88 | 6.03% | 34,014,180 |
| Nov 12, 2025 | 156.20 | 158.40 | 153.03 | 154.56 | 154.56 | 2.34% | 14,062,220 |
| Nov 11, 2025 | 152.10 | 152.30 | 148.51 | 151.02 | 151.02 | -0.22% | 3,026,859 |
| Nov 10, 2025 | 150.35 | 152.33 | 149.55 | 151.36 | 151.36 | 1.07% | 4,395,411 |
| Nov 7, 2025 | 148.20 | 150.14 | 145.95 | 149.76 | 149.76 | 0.71% | 4,073,475 |
| Nov 6, 2025 | 145.95 | 150.50 | 145.86 | 148.71 | 148.71 | 2.37% | 5,267,702 |
| Nov 4, 2025 | 145.95 | 147.00 | 142.59 | 145.27 | 145.27 | 0.11% | 8,315,810 |
| Nov 3, 2025 | 150.75 | 151.48 | 143.75 | 145.11 | 145.11 | -3.63% | 4,814,143 |
| Oct 31, 2025 | 150.90 | 152.47 | 149.60 | 150.57 | 150.57 | -0.19% | 1,939,085 |
| Oct 30, 2025 | 150.44 | 153.42 | 150.31 | 150.85 | 150.85 | 0.33% | 2,468,539 |
| Oct 29, 2025 | 149.50 | 150.94 | 148.50 | 150.35 | 150.35 | 0.86% | 2,272,491 |
| Oct 28, 2025 | 150.42 | 151.30 | 148.75 | 149.07 | 149.07 | -0.90% | 1,808,207 |
| Oct 27, 2025 | 152.50 | 153.20 | 150.01 | 150.42 | 150.42 | -1.54% | 1,979,022 |
| Oct 24, 2025 | 154.40 | 156.59 | 152.51 | 152.78 | 152.78 | -0.97% | 2,295,515 |
| Oct 23, 2025 | 152.85 | 155.90 | 150.77 | 154.28 | 154.28 | 2.12% | 6,897,355 |
| Oct 21, 2025 | 150.97 | 152.80 | 150.50 | 151.08 | 151.08 | 0.63% | 1,068,892 |
| Oct 20, 2025 | 149.80 | 151.80 | 148.21 | 150.14 | 150.14 | 0.21% | 2,260,754 |
| Oct 17, 2025 | 150.98 | 152.20 | 148.19 | 149.83 | 149.83 | -0.70% | 2,140,774 |
| Oct 16, 2025 | 151.29 | 153.73 | 150.50 | 150.88 | 150.88 | 0.02% | 3,601,262 |
| Oct 15, 2025 | 148.62 | 152.18 | 148.55 | 150.85 | 150.85 | 1.53% | 3,842,168 |
| Oct 14, 2025 | 151.50 | 153.18 | 147.54 | 148.58 | 148.58 | -2.04% | 4,571,474 |
| Oct 13, 2025 | 153.85 | 154.70 | 150.30 | 151.67 | 151.67 | -2.30% | 5,684,659 |