Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 186.00
-3.80 (-2.00%)
At close: Mar 30, 2026
BOM:544405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 187.80 | 191.70 | 184.00 | 186.00 | 186.00 | -2.00% | 207,063 |
| Mar 27, 2026 | 192.55 | 195.85 | 187.85 | 189.80 | 189.80 | -2.57% | 373,251 |
| Mar 25, 2026 | 195.75 | 200.30 | 193.70 | 194.80 | 194.80 | 0.57% | 548,111 |
| Mar 24, 2026 | 187.60 | 197.65 | 184.60 | 193.70 | 193.70 | 5.64% | 627,157 |
| Mar 23, 2026 | 186.00 | 186.00 | 181.05 | 183.35 | 183.35 | -3.12% | 488,218 |
| Mar 20, 2026 | 181.95 | 191.70 | 180.75 | 189.25 | 189.25 | 6.71% | 1,261,898 |
| Mar 19, 2026 | 180.80 | 185.50 | 176.20 | 177.35 | 177.35 | -3.48% | 414,662 |
| Mar 18, 2026 | 179.80 | 187.50 | 178.00 | 183.75 | 183.75 | 3.99% | 317,239 |
| Mar 17, 2026 | 176.55 | 180.90 | 173.60 | 176.70 | 176.70 | 1.17% | 541,668 |
| Mar 16, 2026 | 176.75 | 179.10 | 173.45 | 174.65 | 174.65 | -1.10% | 356,121 |
| Mar 13, 2026 | 187.85 | 187.85 | 175.70 | 176.60 | 176.60 | -6.16% | 463,482 |
| Mar 12, 2026 | 191.95 | 191.95 | 185.05 | 188.20 | 188.20 | -1.95% | 397,062 |
| Mar 11, 2026 | 195.35 | 197.70 | 191.20 | 191.95 | 191.95 | -1.03% | 404,250 |
| Mar 10, 2026 | 197.90 | 200.95 | 190.20 | 193.95 | 193.95 | 0.28% | 563,558 |
| Mar 9, 2026 | 196.75 | 196.75 | 188.50 | 193.40 | 193.40 | -1.80% | 372,048 |
| Mar 6, 2026 | 188.45 | 200.75 | 186.20 | 196.95 | 196.95 | 5.04% | 1,535,506 |
| Mar 5, 2026 | 187.55 | 188.80 | 184.50 | 187.50 | 187.50 | 2.32% | 143,276 |
| Mar 4, 2026 | 185.65 | 185.65 | 182.15 | 183.25 | 183.25 | -2.32% | 223,355 |
| Mar 2, 2026 | 172.70 | 188.45 | 172.70 | 187.60 | 187.60 | -0.13% | 734,176 |
| Feb 27, 2026 | 185.65 | 189.85 | 184.35 | 187.85 | 187.85 | 1.29% | 309,379 |
| Feb 26, 2026 | 185.00 | 185.75 | 181.00 | 185.45 | 185.45 | 0.30% | 169,667 |
| Feb 25, 2026 | 185.00 | 187.90 | 183.80 | 184.90 | 184.90 | 0.90% | 121,286 |
| Feb 24, 2026 | 185.00 | 185.00 | 181.85 | 183.25 | 183.25 | -0.73% | 136,107 |
| Feb 23, 2026 | 184.70 | 190.40 | 184.20 | 184.60 | 184.60 | 1.07% | 277,042 |
| Feb 20, 2026 | 185.85 | 185.85 | 180.75 | 182.65 | 182.65 | -0.54% | 315,162 |
| Feb 19, 2026 | 187.20 | 189.20 | 183.20 | 183.65 | 183.65 | -0.92% | 210,316 |
| Feb 18, 2026 | 188.75 | 192.10 | 182.75 | 185.35 | 185.35 | -1.33% | 412,275 |
| Feb 17, 2026 | 186.25 | 190.70 | 184.75 | 187.85 | 187.85 | 1.68% | 364,590 |
| Feb 16, 2026 | 185.30 | 187.50 | 183.60 | 184.75 | 184.75 | -1.02% | 219,419 |
| Feb 13, 2026 | 187.60 | 191.20 | 184.50 | 186.65 | 186.65 | -0.90% | 1,207,259 |
| Feb 12, 2026 | 192.05 | 192.55 | 187.10 | 188.35 | 188.35 | -1.80% | 342,692 |
| Feb 11, 2026 | 181.60 | 194.00 | 180.05 | 191.80 | 191.80 | 5.44% | 1,054,729 |
| Feb 10, 2026 | 185.65 | 186.65 | 181.00 | 181.90 | 181.90 | -1.70% | 223,921 |
| Feb 9, 2026 | 183.70 | 185.75 | 180.25 | 185.05 | 185.05 | 2.81% | 365,202 |
| Feb 6, 2026 | 183.60 | 183.80 | 178.30 | 180.00 | 180.00 | -2.39% | 266,008 |
| Feb 5, 2026 | 183.25 | 188.55 | 183.20 | 184.40 | 184.40 | -0.19% | 533,333 |
| Feb 4, 2026 | 180.80 | 185.50 | 179.25 | 184.75 | 184.75 | 2.24% | 486,725 |
| Feb 3, 2026 | 176.30 | 181.95 | 169.75 | 180.70 | 180.70 | 7.37% | 671,423 |
| Feb 2, 2026 | 165.20 | 169.00 | 164.10 | 168.30 | 168.30 | 0.87% | 397,879 |
| Feb 1, 2026 | 170.85 | 170.85 | 162.75 | 166.85 | 166.85 | -2.48% | 816,478 |
| Jan 30, 2026 | 160.75 | 172.50 | 157.70 | 171.10 | 171.10 | 6.41% | 1,680,418 |
| Jan 29, 2026 | 160.95 | 161.45 | 157.80 | 160.80 | 160.80 | 0.53% | 309,366 |
| Jan 28, 2026 | 158.75 | 161.50 | 156.85 | 159.95 | 159.95 | 0.85% | 516,472 |
| Jan 27, 2026 | 160.40 | 160.80 | 155.30 | 158.60 | 158.60 | -0.78% | 420,617 |
| Jan 23, 2026 | 168.05 | 168.05 | 158.55 | 159.85 | 159.85 | -3.15% | 462,460 |
| Jan 22, 2026 | 167.05 | 168.30 | 162.20 | 165.05 | 165.05 | 0.03% | 239,618 |
| Jan 21, 2026 | 161.20 | 166.60 | 161.20 | 165.00 | 165.00 | 1.88% | 655,267 |
| Jan 20, 2026 | 166.75 | 170.45 | 161.00 | 161.95 | 161.95 | -2.59% | 627,420 |
| Jan 19, 2026 | 170.20 | 170.20 | 163.20 | 166.25 | 166.25 | -2.58% | 506,589 |
| Jan 16, 2026 | 174.65 | 175.25 | 169.25 | 170.65 | 170.65 | -1.30% | 249,754 |