Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 185.40
+3.65 (2.01%)
At close: Dec 31, 2025
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 185.85 | 185.85 | 182.75 | 184.20 | 184.20 | -0.65% | 274,945 |
| Dec 31, 2025 | 181.90 | 186.40 | 180.85 | 185.40 | 185.40 | 2.01% | 628,749 |
| Dec 30, 2025 | 182.30 | 183.80 | 180.00 | 181.75 | 181.75 | -0.63% | 710,616 |
| Dec 29, 2025 | 179.50 | 185.70 | 175.95 | 182.90 | 182.90 | 1.95% | 1,636,490 |
| Dec 26, 2025 | 173.45 | 183.45 | 171.75 | 179.40 | 179.40 | 3.79% | 3,046,430 |
| Dec 24, 2025 | 171.10 | 177.20 | 168.10 | 172.85 | 172.85 | 2.61% | 3,085,563 |
| Dec 23, 2025 | 161.20 | 179.95 | 161.20 | 168.45 | 168.45 | 6.18% | 8,012,620 |
| Dec 22, 2025 | 162.25 | 163.05 | 157.80 | 158.65 | 158.65 | -2.61% | 601,152 |
| Dec 19, 2025 | 158.00 | 164.95 | 157.90 | 162.90 | 162.90 | 4.36% | 937,645 |
| Dec 18, 2025 | 156.10 | 158.50 | 155.55 | 156.10 | 156.10 | -0.95% | 299,970 |
| Dec 17, 2025 | 157.75 | 159.00 | 155.60 | 157.60 | 157.60 | -0.06% | 236,261 |
| Dec 16, 2025 | 161.05 | 161.05 | 157.05 | 157.70 | 157.70 | -2.20% | 198,630 |
| Dec 15, 2025 | 158.45 | 162.90 | 158.45 | 161.25 | 161.25 | 0.84% | 293,035 |
| Dec 12, 2025 | 160.05 | 160.75 | 158.80 | 159.90 | 159.90 | -0.09% | 239,425 |
| Dec 11, 2025 | 156.90 | 161.40 | 155.00 | 160.05 | 160.05 | 1.98% | 679,370 |
| Dec 10, 2025 | 159.95 | 161.35 | 155.80 | 156.95 | 156.95 | -0.85% | 196,168 |
| Dec 9, 2025 | 158.55 | 160.15 | 156.25 | 158.30 | 158.30 | -1.22% | 259,494 |
| Dec 8, 2025 | 163.70 | 163.70 | 154.40 | 160.25 | 160.25 | -0.37% | 655,995 |
| Dec 5, 2025 | 163.15 | 163.85 | 158.05 | 160.85 | 160.85 | -1.41% | 247,113 |
| Dec 4, 2025 | 165.15 | 165.50 | 162.20 | 163.15 | 163.15 | -2.16% | 171,939 |
| Dec 3, 2025 | 168.55 | 170.00 | 166.25 | 166.75 | 166.75 | -1.85% | 398,722 |
| Dec 2, 2025 | 164.00 | 171.55 | 163.90 | 169.90 | 169.90 | 3.22% | 362,749 |
| Dec 1, 2025 | 168.20 | 168.20 | 163.30 | 164.60 | 164.60 | -1.79% | 430,211 |
| Nov 28, 2025 | 170.00 | 172.70 | 166.00 | 167.60 | 167.60 | 0.09% | 1,068,966 |
| Nov 27, 2025 | 159.75 | 168.90 | 159.75 | 167.45 | 167.45 | 5.31% | 1,108,906 |
| Nov 26, 2025 | 158.95 | 161.50 | 158.40 | 159.00 | 159.00 | 0.76% | 149,660 |
| Nov 25, 2025 | 160.15 | 160.50 | 157.00 | 157.80 | 157.80 | -0.82% | 140,797 |
| Nov 24, 2025 | 161.80 | 161.80 | 155.85 | 159.10 | 159.10 | -1.33% | 474,305 |
| Nov 21, 2025 | 164.00 | 166.50 | 160.60 | 161.25 | 161.25 | -1.68% | 278,493 |
| Nov 20, 2025 | 165.20 | 165.45 | 162.55 | 164.00 | 164.00 | -0.52% | 367,286 |
| Nov 19, 2025 | 161.05 | 168.60 | 158.45 | 164.85 | 164.85 | 2.49% | 843,064 |
| Nov 18, 2025 | 161.20 | 162.95 | 158.70 | 160.85 | 160.85 | -0.22% | 161,241 |
| Nov 17, 2025 | 166.35 | 167.00 | 160.45 | 161.20 | 161.20 | -1.77% | 261,360 |
| Nov 14, 2025 | 163.50 | 166.95 | 162.35 | 164.10 | 164.10 | 0.12% | 506,383 |
| Nov 13, 2025 | 156.15 | 168.50 | 155.15 | 163.90 | 163.90 | 6.02% | 2,293,568 |
| Nov 12, 2025 | 156.10 | 158.45 | 153.10 | 154.60 | 154.60 | 2.08% | 974,710 |
| Nov 11, 2025 | 152.65 | 152.65 | 148.50 | 151.45 | 151.45 | -0.36% | 221,605 |
| Nov 10, 2025 | 150.15 | 152.45 | 149.55 | 152.00 | 152.00 | 1.64% | 230,705 |
| Nov 7, 2025 | 148.35 | 150.20 | 146.05 | 149.55 | 149.55 | 0.57% | 105,465 |
| Nov 6, 2025 | 146.00 | 150.60 | 145.70 | 148.70 | 148.70 | 2.30% | 486,352 |
| Nov 4, 2025 | 145.35 | 147.00 | 142.80 | 145.35 | 145.35 | 0.17% | 346,185 |
| Nov 3, 2025 | 150.80 | 151.45 | 143.65 | 145.10 | 145.10 | -3.78% | 495,088 |
| Oct 31, 2025 | 151.00 | 152.45 | 149.60 | 150.80 | 150.80 | -0.07% | 173,319 |
| Oct 30, 2025 | 149.70 | 153.50 | 149.70 | 150.90 | 150.90 | 0.47% | 87,872 |
| Oct 29, 2025 | 149.15 | 150.80 | 148.45 | 150.20 | 150.20 | 0.81% | 118,102 |
| Oct 28, 2025 | 150.30 | 151.30 | 148.60 | 149.00 | 149.00 | -0.96% | 250,421 |
| Oct 27, 2025 | 152.80 | 153.60 | 150.15 | 150.45 | 150.45 | -1.51% | 116,656 |
| Oct 24, 2025 | 155.35 | 156.55 | 152.50 | 152.75 | 152.75 | -1.07% | 169,813 |
| Oct 23, 2025 | 153.10 | 155.90 | 150.90 | 154.40 | 154.40 | 2.25% | 236,393 |
| Oct 21, 2025 | 151.45 | 152.90 | 150.40 | 151.00 | 151.00 | 0.53% | 108,144 |