Belding India Limited (BOM:513307)
India · Delayed Price · Currency is INR 1,570.65
-28.65 (-1.79%)
At close: Jun 1, 2026
Belding India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,548.15 | 1,599.30 | 1,548.15 | 1,599.30 | 1,599.30 | 5.00% | 960 |
| May 27, 2026 | 1,498.65 | 1,573.55 | 1,423.75 | 1,523.15 | 1,523.15 | 1.63% | 3,218 |
| May 26, 2026 | 1,477.30 | 1,498.65 | 1,445.00 | 1,498.65 | 1,498.65 | 5.00% | 2,501 |
| May 25, 2026 | 1,427.30 | 1,427.30 | 1,416.00 | 1,427.30 | 1,427.30 | 5.00% | 2,344 |
| May 22, 2026 | 1,319.65 | 1,359.35 | 1,300.00 | 1,359.35 | 1,359.35 | 5.00% | 3,924 |
| May 21, 2026 | 1,378.00 | 1,400.00 | 1,285.75 | 1,294.65 | 1,294.65 | -4.34% | 2,492 |
| May 20, 2026 | 1,375.85 | 1,469.70 | 1,350.00 | 1,353.40 | 1,353.40 | -3.32% | 1,759 |
| May 19, 2026 | 1,400.00 | 1,400.00 | 1,349.00 | 1,399.85 | 1,399.85 | 1.77% | 157 |
| May 18, 2026 | 1,381.10 | 1,420.00 | 1,359.95 | 1,375.55 | 1,375.55 | -0.43% | 475 |
| May 15, 2026 | 1,400.00 | 1,437.30 | 1,381.10 | 1,381.50 | 1,381.50 | -1.14% | 611 |
| May 14, 2026 | 1,400.00 | 1,400.00 | 1,381.10 | 1,397.45 | 1,397.45 | -0.57% | 234 |
| May 13, 2026 | 1,443.00 | 1,463.70 | 1,405.50 | 1,405.50 | 1,405.50 | 0.12% | 290 |
| May 12, 2026 | 1,436.00 | 1,436.00 | 1,380.10 | 1,403.85 | 1,403.85 | 0.43% | 581 |
| May 11, 2026 | 1,394.00 | 1,435.00 | 1,380.20 | 1,397.80 | 1,397.80 | -1.42% | 205 |
| May 8, 2026 | 1,404.00 | 1,496.95 | 1,404.00 | 1,418.00 | 1,418.00 | -2.46% | 563 |
| May 7, 2026 | 1,435.00 | 1,500.00 | 1,435.00 | 1,453.80 | 1,453.80 | 1.36% | 960 |
| May 6, 2026 | 1,437.00 | 1,450.00 | 1,406.10 | 1,434.30 | 1,434.30 | 2.02% | 315 |
| May 5, 2026 | 1,432.55 | 1,455.00 | 1,401.10 | 1,405.85 | 1,405.85 | -1.86% | 324 |
| May 4, 2026 | 1,499.95 | 1,500.50 | 1,431.00 | 1,432.55 | 1,432.55 | 0.24% | 683 |
| Apr 30, 2026 | 1,399.95 | 1,429.05 | 1,399.95 | 1,429.05 | 1,429.05 | 5.00% | 872 |
| Apr 29, 2026 | 1,301.00 | 1,361.00 | 1,280.05 | 1,361.00 | 1,361.00 | 5.00% | 940 |
| Apr 28, 2026 | 1,325.00 | 1,341.95 | 1,272.00 | 1,296.20 | 1,296.20 | -1.92% | 463 |
| Apr 27, 2026 | 1,397.80 | 1,419.00 | 1,315.00 | 1,321.55 | 1,321.55 | -4.31% | 914 |
| Apr 24, 2026 | 1,375.85 | 1,384.95 | 1,346.00 | 1,381.05 | 1,381.05 | 0.38% | 238 |
| Apr 23, 2026 | 1,382.10 | 1,410.00 | 1,340.00 | 1,375.85 | 1,375.85 | -2.42% | 888 |
| Apr 22, 2026 | 1,344.60 | 1,419.95 | 1,344.60 | 1,409.90 | 1,409.90 | 1.10% | 687 |
| Apr 21, 2026 | 1,325.00 | 1,400.00 | 1,325.00 | 1,394.60 | 1,394.60 | 1.28% | 840 |
| Apr 20, 2026 | 1,417.75 | 1,420.00 | 1,351.00 | 1,377.00 | 1,377.00 | -2.87% | 418 |
| Apr 17, 2026 | 1,420.00 | 1,420.00 | 1,384.20 | 1,417.75 | 1,417.75 | -0.15% | 896 |
| Apr 16, 2026 | 1,382.00 | 1,423.50 | 1,378.00 | 1,419.95 | 1,419.95 | -0.22% | 701 |
| Apr 15, 2026 | 1,414.00 | 1,440.00 | 1,380.00 | 1,423.15 | 1,423.15 | -1.85% | 437 |
| Apr 13, 2026 | 1,420.50 | 1,463.00 | 1,400.05 | 1,450.00 | 1,450.00 | 0.04% | 65 |
| Apr 10, 2026 | 1,469.00 | 1,485.00 | 1,390.15 | 1,449.45 | 1,449.45 | 1.60% | 797 |
| Apr 9, 2026 | 1,470.00 | 1,470.00 | 1,425.00 | 1,426.65 | 1,426.65 | -4.89% | 766 |
| Apr 8, 2026 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.15% | 530 |
| Apr 7, 2026 | 1,478.35 | 1,554.95 | 1,478.35 | 1,497.70 | 1,497.70 | -0.72% | 44 |
| Apr 6, 2026 | 1,510.10 | 1,560.00 | 1,485.35 | 1,508.50 | 1,508.50 | -3.26% | 857 |
| Apr 2, 2026 | 1,530.00 | 1,645.00 | 1,526.45 | 1,559.30 | 1,559.30 | -2.95% | 874 |
| Apr 1, 2026 | 1,634.20 | 1,680.00 | 1,586.20 | 1,606.75 | 1,606.75 | -1.68% | 460 |
| Mar 30, 2026 | 1,764.80 | 1,764.80 | 1,621.10 | 1,634.20 | 1,634.20 | -4.23% | 252 |
| Mar 27, 2026 | 1,620.05 | 1,746.90 | 1,620.05 | 1,706.40 | 1,706.40 | 0.38% | 394 |
| Mar 25, 2026 | 1,747.70 | 1,747.70 | 1,660.35 | 1,699.95 | 1,699.95 | -2.73% | 560 |
| Mar 24, 2026 | 1,803.85 | 1,803.85 | 1,740.00 | 1,747.70 | 1,747.70 | -0.40% | 118 |
| Mar 23, 2026 | 1,847.05 | 1,847.05 | 1,754.75 | 1,754.75 | 1,754.75 | -5.00% | 500 |
| Mar 20, 2026 | 1,769.00 | 1,896.95 | 1,768.90 | 1,847.10 | 1,847.10 | -0.80% | 495 |
| Mar 19, 2026 | 1,960.00 | 1,960.00 | 1,862.00 | 1,862.00 | 1,862.00 | -5.00% | 308 |
| Mar 18, 2026 | 2,000.00 | 2,000.00 | 1,911.05 | 1,960.00 | 1,960.00 | -0.51% | 205 |
| Mar 17, 2026 | 1,890.00 | 2,000.00 | 1,890.00 | 1,970.00 | 1,970.00 | 3.09% | 493 |
| Mar 16, 2026 | 1,900.00 | 1,911.00 | 1,854.35 | 1,911.00 | 1,911.00 | 4.57% | 535 |
| Mar 13, 2026 | 1,839.95 | 1,839.95 | 1,800.00 | 1,827.45 | 1,827.45 | 3.60% | 345 |