Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 246.10
+9.30 (3.93%)
At close: Oct 7, 2026
BOM:544405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 238.35 | 247.15 | 234.00 | 246.10 | 246.10 | 3.93% | 345,489 |
| Oct 6, 2026 | 231.05 | 237.65 | 225.20 | 236.80 | 236.80 | 2.49% | 181,250 |
| Oct 5, 2026 | 238.25 | 240.10 | 230.40 | 231.05 | 231.05 | -2.74% | 249,935 |
| Oct 1, 2026 | 240.25 | 244.80 | 232.65 | 237.55 | 237.55 | -1.12% | 442,919 |
| Sep 30, 2026 | 240.05 | 244.15 | 239.85 | 240.25 | 240.25 | -0.12% | 176,912 |
| Sep 29, 2026 | 248.10 | 248.10 | 239.50 | 240.55 | 240.55 | -3.30% | 311,337 |
| Sep 28, 2026 | 247.35 | 254.10 | 244.20 | 248.75 | 248.75 | 0.26% | 675,100 |
| Sep 25, 2026 | 244.50 | 249.75 | 243.30 | 248.10 | 248.10 | 1.53% | 346,761 |
| Sep 24, 2026 | 248.20 | 250.50 | 242.25 | 244.35 | 244.35 | -2.14% | 130,924 |
| Sep 23, 2026 | 246.05 | 251.00 | 246.05 | 249.70 | 249.70 | 1.92% | 339,521 |
| Sep 22, 2026 | 242.35 | 248.70 | 241.95 | 245.00 | 245.00 | 1.47% | 244,985 |
| Sep 21, 2026 | 242.25 | 245.30 | 239.50 | 241.45 | 241.45 | 0.42% | 420,292 |
| Sep 18, 2026 | 230.45 | 243.05 | 229.70 | 240.45 | 240.45 | 4.89% | 462,347 |
| Sep 17, 2026 | 228.95 | 232.50 | 228.00 | 229.25 | 229.25 | - | 123,825 |
| Sep 16, 2026 | 226.55 | 229.80 | 222.85 | 229.25 | 229.25 | 1.30% | 104,385 |
| Sep 15, 2026 | 228.05 | 232.60 | 225.20 | 226.30 | 226.30 | -0.48% | 134,525 |
| Sep 11, 2026 | 227.85 | 229.70 | 225.35 | 227.95 | 227.40 | -0.22% | 187,065 |
| Sep 10, 2026 | 228.95 | 230.10 | 227.10 | 228.45 | 227.90 | 0.02% | 86,114 |
| Sep 9, 2026 | 227.25 | 231.25 | 227.20 | 228.40 | 227.85 | 0.51% | 146,929 |
| Sep 8, 2026 | 231.30 | 231.30 | 225.00 | 227.25 | 226.70 | -0.96% | 236,060 |
| Sep 7, 2026 | 234.05 | 238.50 | 227.05 | 229.45 | 228.90 | -3.17% | 352,331 |
| Sep 4, 2026 | 238.95 | 239.40 | 233.55 | 236.95 | 236.38 | -0.46% | 395,683 |
| Sep 3, 2026 | 236.25 | 239.15 | 235.50 | 238.05 | 237.48 | 1.60% | 143,595 |
| Sep 2, 2026 | 229.55 | 235.00 | 227.80 | 234.30 | 233.73 | 1.56% | 173,078 |
| Sep 1, 2026 | 233.10 | 233.90 | 228.55 | 230.70 | 230.14 | -0.86% | 299,654 |
| Aug 31, 2026 | 229.95 | 235.35 | 226.75 | 232.70 | 232.14 | 1.13% | 305,777 |
| Aug 28, 2026 | 230.85 | 232.00 | 226.25 | 230.10 | 229.54 | 0.39% | 161,322 |
| Aug 27, 2026 | 230.55 | 232.00 | 228.60 | 229.20 | 228.65 | -0.26% | 183,610 |
| Aug 26, 2026 | 229.95 | 232.50 | 228.25 | 229.80 | 229.25 | 0.83% | 175,106 |
| Aug 25, 2026 | 228.80 | 231.15 | 227.15 | 227.90 | 227.35 | -0.61% | 260,860 |
| Aug 24, 2026 | 232.15 | 233.80 | 228.45 | 229.30 | 228.75 | -1.08% | 306,545 |
| Aug 21, 2026 | 235.75 | 235.75 | 231.00 | 231.80 | 231.24 | -1.02% | 297,084 |
| Aug 20, 2026 | 234.25 | 241.00 | 232.50 | 234.20 | 233.63 | 0.52% | 270,508 |
| Aug 19, 2026 | 237.90 | 237.90 | 232.45 | 233.00 | 232.44 | -1.56% | 137,957 |
| Aug 18, 2026 | 236.55 | 238.90 | 232.15 | 236.70 | 236.13 | 0.25% | 581,409 |
| Aug 17, 2026 | 247.40 | 247.90 | 232.30 | 236.10 | 235.53 | -7.56% | 1,543,350 |
| Aug 14, 2026 | 254.70 | 261.05 | 251.30 | 255.40 | 254.78 | 0.41% | 427,631 |
| Aug 13, 2026 | 263.05 | 264.95 | 250.80 | 254.35 | 253.74 | -2.72% | 508,449 |
| Aug 12, 2026 | 255.30 | 268.00 | 253.95 | 261.45 | 260.82 | 2.95% | 472,688 |
| Aug 11, 2026 | 254.25 | 257.65 | 251.50 | 253.95 | 253.34 | 0.49% | 183,809 |
| Aug 10, 2026 | 250.05 | 256.00 | 249.35 | 252.70 | 252.09 | 1.77% | 683,845 |
| Aug 7, 2026 | 245.60 | 250.00 | 244.20 | 248.30 | 247.70 | 1.53% | 293,074 |
| Aug 6, 2026 | 243.15 | 245.55 | 240.75 | 244.55 | 243.96 | 1.22% | 470,516 |
| Aug 5, 2026 | 241.50 | 244.95 | 240.10 | 241.60 | 241.02 | 0.56% | 167,820 |
| Aug 4, 2026 | 243.00 | 243.90 | 239.50 | 240.25 | 239.67 | -0.66% | 236,210 |
| Aug 3, 2026 | 239.95 | 244.90 | 238.10 | 241.85 | 241.27 | 2.20% | 443,341 |
| Jul 31, 2026 | 233.25 | 243.00 | 231.70 | 236.65 | 236.08 | 1.63% | 900,251 |
| Jul 30, 2026 | 231.40 | 233.35 | 228.55 | 232.85 | 232.29 | 1.09% | 112,748 |
| Jul 29, 2026 | 229.30 | 232.80 | 228.30 | 230.35 | 229.79 | 0.46% | 243,279 |
| Jul 28, 2026 | 233.25 | 233.25 | 226.90 | 229.30 | 228.75 | -1.42% | 138,524 |