Belrise Industries Limited (NSE:BELRISE)
India
· Delayed Price · Currency is INR 217.37
+1.67 (0.77%)
Apr 29, 2026, 12:45 PM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 217.00 | 220.80 | 214.50 | 215.70 | 215.70 | -0.50% | 1,821,809 |
| Apr 27, 2026 | 214.05 | 218.20 | 212.56 | 216.78 | 216.78 | 1.89% | 3,706,706 |
| Apr 24, 2026 | 218.04 | 219.85 | 209.80 | 212.76 | 212.76 | -2.22% | 3,247,199 |
| Apr 23, 2026 | 220.60 | 222.68 | 216.49 | 217.60 | 217.60 | -2.04% | 2,310,351 |
| Apr 22, 2026 | 217.90 | 223.98 | 217.21 | 222.13 | 222.13 | 1.41% | 3,029,035 |
| Apr 21, 2026 | 222.21 | 224.38 | 218.00 | 219.05 | 219.05 | -1.41% | 3,713,091 |
| Apr 20, 2026 | 215.49 | 226.30 | 211.65 | 222.18 | 222.18 | 3.77% | 9,163,952 |
| Apr 17, 2026 | 209.50 | 216.40 | 208.90 | 214.10 | 214.10 | 2.49% | 7,059,218 |
| Apr 16, 2026 | 209.00 | 212.90 | 207.50 | 208.90 | 208.90 | 0.62% | 4,050,345 |
| Apr 15, 2026 | 207.00 | 210.50 | 206.45 | 207.62 | 207.62 | 1.57% | 3,561,626 |
| Apr 13, 2026 | 201.00 | 207.80 | 199.24 | 204.42 | 204.42 | -0.81% | 5,359,567 |
| Apr 10, 2026 | 204.25 | 209.04 | 203.17 | 206.09 | 206.09 | 1.91% | 7,578,375 |
| Apr 9, 2026 | 194.75 | 204.40 | 193.39 | 202.23 | 202.23 | 4.13% | 10,791,860 |
| Apr 8, 2026 | 197.00 | 197.00 | 192.01 | 194.21 | 194.21 | 2.16% | 5,574,630 |
| Apr 7, 2026 | 190.40 | 191.15 | 188.98 | 190.10 | 190.10 | -0.82% | 2,236,668 |
| Apr 6, 2026 | 193.00 | 193.70 | 188.80 | 191.67 | 191.67 | 0.47% | 3,250,130 |
| Apr 2, 2026 | 187.40 | 191.44 | 184.21 | 190.78 | 190.78 | 0.76% | 3,090,030 |
| Apr 1, 2026 | 190.81 | 195.12 | 188.50 | 189.34 | 189.34 | 1.80% | 4,113,384 |
| Mar 30, 2026 | 186.96 | 191.74 | 184.62 | 185.99 | 185.99 | -2.03% | 2,956,902 |
| Mar 27, 2026 | 193.00 | 195.88 | 187.97 | 189.85 | 189.85 | -2.53% | 5,507,430 |
| Mar 25, 2026 | 196.00 | 200.40 | 194.05 | 194.77 | 194.77 | 0.57% | 5,916,971 |
| Mar 24, 2026 | 187.00 | 197.69 | 184.60 | 193.66 | 193.66 | 5.73% | 7,676,790 |
| Mar 23, 2026 | 186.00 | 187.00 | 181.05 | 183.17 | 183.17 | -3.08% | 5,064,805 |
| Mar 20, 2026 | 181.00 | 191.80 | 180.37 | 189.00 | 189.00 | 6.62% | 19,170,728 |
| Mar 19, 2026 | 181.00 | 185.61 | 176.14 | 177.27 | 177.27 | -3.53% | 6,224,311 |
| Mar 18, 2026 | 178.70 | 187.50 | 178.00 | 183.75 | 183.75 | 3.85% | 4,985,264 |
| Mar 17, 2026 | 176.00 | 177.90 | 173.55 | 176.94 | 176.94 | 1.34% | 5,129,463 |
| Mar 16, 2026 | 176.99 | 179.09 | 173.51 | 174.60 | 174.60 | -1.20% | 5,280,093 |
| Mar 13, 2026 | 187.00 | 187.70 | 175.70 | 176.72 | 176.72 | -6.04% | 5,292,708 |
| Mar 12, 2026 | 191.00 | 191.04 | 185.15 | 188.08 | 188.08 | -2.22% | 6,098,829 |
| Mar 11, 2026 | 194.85 | 197.50 | 191.40 | 192.35 | 192.35 | -0.77% | 5,756,984 |
| Mar 10, 2026 | 198.19 | 200.90 | 190.10 | 193.85 | 193.85 | 0.37% | 8,730,483 |
| Mar 9, 2026 | 195.00 | 196.49 | 188.37 | 193.13 | 193.13 | -2.06% | 8,037,109 |
| 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 |