Skip to main content
logo
Belrise Industries Limited (BOM:544405)
India flag India · Delayed Price · Currency is INR
240.35
+1.25 (0.52%)
At close: Jun 19, 2026

BOM:544405 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026244.60249.50242.70247.45247.452.95%257,404
Jun 19, 2026240.25245.30239.50240.35240.350.52%320,068
Jun 18, 2026238.85241.15237.05239.10239.100.13%122,876
Jun 17, 2026237.90245.50235.60238.80238.800.59%269,508
Jun 16, 2026239.90241.00233.55237.40237.40-0.29%182,891
Jun 15, 2026232.60241.90230.95238.10238.104.38%444,731
Jun 12, 2026225.25228.95223.50228.10228.103.61%182,609
Jun 11, 2026224.85226.95218.50220.15220.15-3.17%396,398
Jun 10, 2026236.35236.35225.00227.35227.35-3.11%330,542
Jun 9, 2026219.55236.50219.55234.65234.658.66%2,043,802
Jun 8, 2026214.30219.65210.50215.95215.95-136,968
Jun 5, 2026216.45219.05215.40215.95215.950.05%119,996
Jun 4, 2026219.50219.50214.05215.85215.85-1.66%105,670
Jun 3, 2026218.00222.90216.40219.50219.500.69%341,252
Jun 2, 2026214.20220.25213.55218.00218.001.42%86,272
Jun 1, 2026216.90217.75212.30214.95214.95-0.76%236,244
May 29, 2026219.00219.85213.60216.60216.60-0.71%319,427
May 27, 2026217.50221.20217.00218.15218.150.32%256,973
May 26, 2026216.55223.55212.50217.45217.453.30%405,770
May 25, 2026215.95217.45204.40210.50210.50-2.68%1,368,013
May 22, 2026213.95220.35212.90216.30216.301.91%410,674
May 21, 2026213.55216.45211.05212.25212.251.14%154,160
May 20, 2026207.30212.00204.85209.85209.850.12%181,302
May 19, 2026209.40211.75207.20209.60209.601.65%62,919
May 18, 2026208.65209.50202.40206.20206.20-1.60%244,594
May 15, 2026210.65215.50207.50209.55209.55-0.07%240,208
May 14, 2026211.50215.65208.15209.70209.70-0.66%163,127
May 13, 2026206.70213.15206.70211.10211.102.88%145,877
May 12, 2026216.40218.10204.10205.20205.20-6.07%547,239
May 11, 2026221.85221.85217.00218.45218.45-1.73%166,448
May 8, 2026228.65228.65221.80222.30222.30-2.44%142,233
May 7, 2026224.30228.60222.50227.85227.852.50%396,528
May 6, 2026215.15223.40214.50222.30222.304.22%462,871
May 5, 2026216.95217.30212.55213.30213.30-1.32%151,151
May 4, 2026213.45218.70210.80216.15216.151.53%238,282
Apr 30, 2026213.65214.15207.15212.90212.90-0.30%103,500
Apr 29, 2026216.85219.00213.00213.55213.55-0.86%81,336
Apr 28, 2026217.10220.95214.35215.40215.40-0.67%225,877
Apr 27, 2026215.75218.25212.60216.85216.851.98%138,818
Apr 24, 2026217.80219.75209.75212.65212.65-2.36%430,126
Apr 23, 2026221.20222.70216.70217.80217.80-1.94%144,721
Apr 22, 2026218.00224.00217.85222.10222.101.35%260,640
Apr 21, 2026222.40224.60218.20219.15219.15-1.46%506,785
Apr 20, 2026215.95226.30211.45222.40222.404.14%488,000
Apr 17, 2026208.95216.20208.95213.55213.552.20%5,672,053
Apr 16, 2026209.60212.90207.55208.95208.950.70%218,489
Apr 15, 2026207.00210.40206.55207.50207.501.44%365,726
Apr 13, 2026200.05207.70198.90204.55204.55-0.82%499,035
Apr 10, 2026204.30209.00203.10206.25206.252.00%569,727
Apr 9, 2026194.95204.40193.75202.20202.204.25%426,118