Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 154.50
+9.60 (6.63%)
At close: Sep 17, 2025
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 153.85 | 159.55 | 153.40 | 157.00 | 157.00 | 1.72% | 805,688 |
| Sep 18, 2025 | 154.95 | 156.90 | 152.40 | 154.35 | 154.35 | -0.10% | 1,282,311 |
| Sep 17, 2025 | 145.95 | 155.80 | 145.95 | 154.50 | 154.50 | 6.63% | 2,037,460 |
| Sep 16, 2025 | 149.00 | 150.15 | 144.55 | 144.90 | 144.90 | -2.33% | 797,533 |
| Sep 15, 2025 | 145.65 | 149.40 | 143.25 | 148.35 | 148.35 | 2.84% | 584,547 |
| Sep 12, 2025 | 140.55 | 145.25 | 139.95 | 144.25 | 144.25 | 3.26% | 701,595 |
| Sep 11, 2025 | 142.30 | 143.00 | 139.20 | 139.70 | 139.70 | -1.45% | 504,189 |
| Sep 10, 2025 | 141.80 | 146.05 | 140.10 | 141.75 | 141.75 | 0.11% | 617,862 |
| Sep 9, 2025 | 143.00 | 143.00 | 139.75 | 141.60 | 141.60 | -0.74% | 342,547 |
| Sep 8, 2025 | 136.85 | 143.75 | 136.60 | 142.65 | 142.65 | 4.35% | 770,353 |
| Sep 5, 2025 | 138.60 | 140.00 | 135.75 | 136.70 | 136.70 | -0.98% | 463,562 |
| Sep 4, 2025 | 143.45 | 144.70 | 137.10 | 138.05 | 138.05 | -1.64% | 462,165 |
| Sep 3, 2025 | 137.50 | 141.65 | 135.20 | 140.35 | 140.35 | 2.67% | 574,464 |
| Sep 2, 2025 | 138.85 | 140.85 | 136.35 | 136.70 | 136.70 | -0.58% | 288,750 |
| Sep 1, 2025 | 140.55 | 141.35 | 136.25 | 137.50 | 137.50 | -1.40% | 398,405 |
| Aug 29, 2025 | 140.40 | 142.80 | 138.55 | 139.45 | 139.45 | -0.50% | 745,730 |
| Aug 28, 2025 | 143.80 | 143.80 | 138.65 | 140.15 | 140.15 | -0.67% | 366,986 |
| Aug 26, 2025 | 142.55 | 144.25 | 139.35 | 141.10 | 141.10 | -1.05% | 1,015,145 |
| Aug 25, 2025 | 146.95 | 151.50 | 141.50 | 142.60 | 142.60 | -2.76% | 1,218,305 |
| Aug 22, 2025 | 145.15 | 150.00 | 142.60 | 146.65 | 146.65 | 1.35% | 713,237 |
| Aug 21, 2025 | 148.55 | 150.20 | 143.80 | 144.70 | 144.15 | -2.43% | 708,761 |
| Aug 20, 2025 | 156.00 | 156.95 | 146.35 | 148.30 | 147.74 | -4.11% | 1,661,466 |
| Aug 19, 2025 | 139.90 | 157.20 | 139.65 | 154.65 | 154.06 | 10.74% | 5,397,316 |
| Aug 18, 2025 | 138.00 | 142.00 | 136.55 | 139.65 | 139.12 | 3.87% | 707,866 |
| Aug 14, 2025 | 136.25 | 139.00 | 133.90 | 134.45 | 133.94 | -0.52% | 590,928 |
| Aug 13, 2025 | 136.85 | 139.15 | 134.40 | 135.15 | 134.64 | 0.75% | 1,058,949 |
| Aug 12, 2025 | 136.15 | 138.50 | 133.55 | 134.15 | 133.64 | 0.75% | 900,618 |
| Aug 11, 2025 | 134.95 | 136.95 | 132.40 | 133.15 | 132.64 | -1.19% | 487,424 |
| Aug 8, 2025 | 137.20 | 137.95 | 134.20 | 134.75 | 134.24 | -1.68% | 459,791 |
| Aug 7, 2025 | 135.30 | 137.70 | 133.05 | 137.05 | 136.53 | 0.96% | 705,337 |
| Aug 6, 2025 | 136.65 | 138.80 | 133.80 | 135.75 | 135.23 | -0.51% | 735,743 |
| Aug 5, 2025 | 143.05 | 145.15 | 136.00 | 136.45 | 135.93 | -4.61% | 642,408 |
| Aug 4, 2025 | 142.60 | 143.95 | 139.50 | 143.05 | 142.51 | 1.45% | 452,833 |
| Aug 1, 2025 | 139.35 | 143.15 | 138.55 | 141.00 | 140.46 | 2.10% | 619,472 |
| Jul 31, 2025 | 130.90 | 140.00 | 130.30 | 138.10 | 137.58 | 3.72% | 905,970 |
| Jul 30, 2025 | 132.25 | 134.45 | 130.25 | 133.15 | 132.64 | 1.10% | 376,125 |
| Jul 29, 2025 | 125.70 | 132.50 | 125.10 | 131.70 | 131.20 | 4.52% | 600,023 |
| Jul 28, 2025 | 130.70 | 132.20 | 125.30 | 126.00 | 125.52 | -3.74% | 1,454,655 |
| Jul 25, 2025 | 132.00 | 132.10 | 130.00 | 130.90 | 130.40 | -1.06% | 592,900 |
| Jul 24, 2025 | 131.00 | 133.50 | 128.45 | 132.30 | 131.80 | 1.22% | 790,119 |
| Jul 23, 2025 | 127.00 | 131.40 | 125.80 | 130.70 | 130.20 | 3.57% | 1,545,380 |
| Jul 22, 2025 | 124.65 | 128.25 | 124.65 | 126.20 | 125.72 | 1.32% | 1,135,705 |
| Jul 21, 2025 | 125.00 | 125.25 | 122.90 | 124.55 | 124.08 | 0.16% | 649,390 |
| Jul 18, 2025 | 122.30 | 126.00 | 121.60 | 124.35 | 123.88 | 2.30% | 1,627,883 |
| Jul 17, 2025 | 123.30 | 124.25 | 119.95 | 121.55 | 121.09 | -1.10% | 941,296 |
| Jul 16, 2025 | 119.25 | 123.50 | 118.90 | 122.90 | 122.43 | 3.23% | 1,712,337 |
| Jul 15, 2025 | 117.25 | 120.30 | 116.75 | 119.05 | 118.60 | 1.71% | 575,329 |
| Jul 14, 2025 | 119.80 | 120.00 | 115.70 | 117.05 | 116.61 | -1.72% | 991,618 |
| Jul 11, 2025 | 115.45 | 120.00 | 115.20 | 119.10 | 118.65 | 3.21% | 1,296,476 |
| Jul 10, 2025 | 116.05 | 117.70 | 113.90 | 115.40 | 114.96 | -0.94% | 2,021,256 |