Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 160.85
-2.30 (-1.41%)
At close: Dec 5, 2025
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 149.65 | 151.80 | 148.30 | 150.20 | 150.20 | 0.33% | 123,655 |
| Oct 17, 2025 | 150.75 | 152.20 | 148.10 | 149.70 | 149.70 | -0.80% | 213,159 |
| Oct 16, 2025 | 151.10 | 153.80 | 150.50 | 150.90 | 150.90 | 0.03% | 280,770 |
| Oct 15, 2025 | 148.90 | 152.10 | 148.25 | 150.85 | 150.85 | 1.48% | 431,652 |
| Oct 14, 2025 | 151.65 | 153.10 | 147.45 | 148.65 | 148.65 | -2.04% | 513,224 |
| Oct 13, 2025 | 153.65 | 154.70 | 150.40 | 151.75 | 151.75 | -2.32% | 576,684 |
| Oct 10, 2025 | 156.65 | 158.40 | 154.70 | 155.35 | 155.35 | -0.80% | 197,523 |
| Oct 9, 2025 | 159.90 | 160.20 | 155.25 | 156.60 | 156.60 | -1.91% | 182,485 |
| Oct 8, 2025 | 161.75 | 161.75 | 157.10 | 159.65 | 159.65 | -0.96% | 219,489 |
| Oct 7, 2025 | 161.70 | 163.00 | 160.60 | 161.20 | 161.20 | -0.03% | 171,690 |
| Oct 6, 2025 | 163.65 | 164.40 | 160.60 | 161.25 | 161.25 | -1.10% | 492,089 |
| Oct 3, 2025 | 159.20 | 164.50 | 158.55 | 163.05 | 163.05 | 2.48% | 898,152 |
| Oct 1, 2025 | 158.05 | 161.05 | 156.75 | 159.10 | 159.10 | 1.08% | 334,493 |
| Sep 30, 2025 | 159.55 | 159.95 | 155.65 | 157.40 | 157.40 | -1.13% | 440,411 |
| Sep 29, 2025 | 157.50 | 161.00 | 154.65 | 159.20 | 159.20 | 1.53% | 425,918 |
| Sep 26, 2025 | 159.20 | 159.50 | 155.50 | 156.80 | 156.80 | -2.37% | 410,558 |
| Sep 25, 2025 | 161.90 | 162.55 | 157.15 | 160.60 | 160.60 | -0.59% | 776,716 |
| Sep 24, 2025 | 160.95 | 163.40 | 159.90 | 161.55 | 161.55 | 1.00% | 943,565 |