Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 141.00
+2.90 (2.10%)
At close: Aug 1, 2025
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.35 | 143.15 | 138.55 | 141.00 | 141.00 | 2.10% | 619,472 |
| Jul 31, 2025 | 130.90 | 140.00 | 130.30 | 138.10 | 138.10 | 3.72% | 905,970 |
| Jul 30, 2025 | 132.25 | 134.45 | 130.25 | 133.15 | 133.15 | 1.10% | 376,125 |
| Jul 29, 2025 | 125.70 | 132.50 | 125.10 | 131.70 | 131.70 | 4.52% | 600,023 |
| Jul 28, 2025 | 130.70 | 132.20 | 125.30 | 126.00 | 126.00 | -3.74% | 1,454,655 |
| Jul 25, 2025 | 132.00 | 132.10 | 130.00 | 130.90 | 130.90 | -1.06% | 592,900 |
| Jul 24, 2025 | 131.00 | 133.50 | 128.45 | 132.30 | 132.30 | 1.22% | 790,119 |
| Jul 23, 2025 | 127.00 | 131.40 | 125.80 | 130.70 | 130.70 | 3.57% | 1,545,380 |
| Jul 22, 2025 | 124.65 | 128.25 | 124.65 | 126.20 | 126.20 | 1.32% | 1,135,705 |
| Jul 21, 2025 | 125.00 | 125.25 | 122.90 | 124.55 | 124.55 | 0.16% | 649,390 |
| Jul 18, 2025 | 122.30 | 126.00 | 121.60 | 124.35 | 124.35 | 2.30% | 1,627,883 |
| Jul 17, 2025 | 123.30 | 124.25 | 119.95 | 121.55 | 121.55 | -1.10% | 941,296 |
| Jul 16, 2025 | 119.25 | 123.50 | 118.90 | 122.90 | 122.90 | 3.23% | 1,712,337 |
| Jul 15, 2025 | 117.25 | 120.30 | 116.75 | 119.05 | 119.05 | 1.71% | 575,329 |
| Jul 14, 2025 | 119.80 | 120.00 | 115.70 | 117.05 | 117.05 | -1.72% | 991,618 |
| Jul 11, 2025 | 115.45 | 120.00 | 115.20 | 119.10 | 119.10 | 3.21% | 1,296,476 |
| Jul 10, 2025 | 116.05 | 117.70 | 113.90 | 115.40 | 115.40 | -0.94% | 2,021,256 |
| Jul 9, 2025 | 113.20 | 117.20 | 111.85 | 116.50 | 116.50 | 3.51% | 3,473,158 |
| Jul 8, 2025 | 104.95 | 113.90 | 104.25 | 112.55 | 112.55 | 9.86% | 3,893,199 |
| Jul 7, 2025 | 103.20 | 104.30 | 102.15 | 102.45 | 102.45 | -0.73% | 146,655 |
| Jul 4, 2025 | 102.10 | 104.85 | 101.90 | 103.20 | 103.20 | 1.18% | 323,772 |
| Jul 3, 2025 | 103.15 | 103.55 | 101.75 | 102.00 | 102.00 | -0.68% | 451,534 |
| Jul 2, 2025 | 104.90 | 105.25 | 102.10 | 102.70 | 102.70 | -1.68% | 633,166 |
| Jul 1, 2025 | 105.50 | 106.65 | 103.30 | 104.45 | 104.45 | -0.58% | 379,524 |
| Jun 30, 2025 | 107.01 | 111.34 | 104.50 | 105.06 | 105.06 | -1.60% | 1,166,214 |
| Jun 27, 2025 | 103.11 | 108.30 | 102.50 | 106.77 | 106.77 | 4.03% | 1,233,325 |
| Jun 26, 2025 | 105.50 | 106.91 | 102.23 | 102.63 | 102.63 | -1.43% | 797,209 |
| Jun 25, 2025 | 99.00 | 105.70 | 98.55 | 104.12 | 104.12 | 6.15% | 1,435,296 |
| Jun 24, 2025 | 101.34 | 101.46 | 97.49 | 98.09 | 98.09 | -1.34% | 652,507 |
| Jun 23, 2025 | 100.27 | 101.93 | 99.00 | 99.42 | 99.42 | -2.51% | 648,845 |
| Jun 20, 2025 | 100.12 | 102.55 | 99.51 | 101.98 | 101.98 | 2.06% | 471,179 |
| Jun 19, 2025 | 102.30 | 105.55 | 99.06 | 99.92 | 99.92 | -1.96% | 1,678,326 |
| Jun 18, 2025 | 103.19 | 104.65 | 101.26 | 101.92 | 101.92 | 0.37% | 526,972 |
| Jun 17, 2025 | 105.63 | 106.99 | 101.00 | 101.54 | 101.54 | -2.83% | 1,414,641 |
| Jun 16, 2025 | 103.11 | 108.98 | 102.50 | 104.50 | 104.50 | 2.53% | 1,887,183 |
| Jun 13, 2025 | 99.68 | 103.83 | 99.05 | 101.92 | 101.92 | -0.36% | 672,123 |
| Jun 12, 2025 | 105.73 | 108.25 | 101.53 | 102.29 | 102.29 | -3.24% | 1,813,886 |
| Jun 11, 2025 | 104.40 | 106.95 | 102.73 | 105.72 | 105.72 | 1.20% | 1,201,125 |
| Jun 10, 2025 | 104.23 | 106.90 | 102.46 | 104.47 | 104.47 | 0.83% | 2,316,483 |
| Jun 9, 2025 | 98.38 | 104.65 | 98.25 | 103.61 | 103.61 | 5.34% | 3,772,912 |
| Jun 6, 2025 | 99.05 | 100.10 | 96.31 | 98.36 | 98.36 | - | 1,806,282 |
| Jun 5, 2025 | 97.89 | 103.10 | 97.89 | 98.36 | 98.36 | 1.16% | 3,896,011 |
| Jun 4, 2025 | 92.30 | 98.95 | 90.66 | 97.23 | 97.23 | 5.57% | 3,868,165 |
| Jun 3, 2025 | 93.60 | 94.41 | 91.70 | 92.10 | 92.10 | -0.63% | 842,491 |
| Jun 2, 2025 | 93.35 | 93.91 | 89.20 | 92.68 | 92.68 | -1.13% | 1,107,557 |
| May 30, 2025 | 95.02 | 96.95 | 93.36 | 93.74 | 93.74 | -1.40% | 1,670,234 |
| May 29, 2025 | 98.16 | 98.63 | 94.10 | 95.07 | 95.07 | -2.36% | 1,519,019 |