Skip to main content
logo
Belrise Industries Limited (BOM:544405)
India flag India · Delayed Price · Currency is INR
231.80
-2.40 (-1.02%)
At close: Aug 21, 2026

BOM:544405 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026235.75235.75231.00231.80231.80-1.02%297,084
Aug 20, 2026234.25241.00232.50234.20234.200.52%270,508
Aug 19, 2026237.90237.90232.45233.00233.00-1.56%137,957
Aug 18, 2026236.55238.90232.15236.70236.700.25%581,409
Aug 17, 2026247.40247.90232.30236.10236.10-7.56%1,543,350
Aug 14, 2026254.70261.05251.30255.40255.400.41%427,631
Aug 13, 2026263.05264.95250.80254.35254.35-2.72%508,449
Aug 12, 2026255.30268.00253.95261.45261.452.95%472,688
Aug 11, 2026254.25257.65251.50253.95253.950.49%183,809
Aug 10, 2026250.05256.00249.35252.70252.701.77%683,845
Aug 7, 2026245.60250.00244.20248.30248.301.53%293,074
Aug 6, 2026243.15245.55240.75244.55244.551.22%470,516
Aug 5, 2026241.50244.95240.10241.60241.600.56%167,820
Aug 4, 2026243.00243.90239.50240.25240.25-0.66%236,210
Aug 3, 2026239.95244.90238.10241.85241.852.20%443,341
Jul 31, 2026233.25243.00231.70236.65236.651.63%900,251
Jul 30, 2026231.40233.35228.55232.85232.851.09%112,748
Jul 29, 2026229.30232.80228.30230.35230.350.46%243,279
Jul 28, 2026233.25233.25226.90229.30229.30-1.42%138,524
Jul 27, 2026228.95233.75227.25232.60232.601.84%357,445
Jul 24, 2026227.25230.35224.05228.40228.40-0.37%119,344
Jul 23, 2026233.25233.95228.40229.25229.25-1.31%171,866
Jul 22, 2026236.40237.25227.25232.30232.30-1.90%303,658
Jul 21, 2026234.35237.50232.30236.80236.801.30%204,988
Jul 20, 2026227.00234.55226.95233.75233.753.00%312,728
Jul 17, 2026230.95231.05226.00226.95226.95-1.71%133,577
Jul 16, 2026236.05236.05229.20230.90230.90-1.74%175,990
Jul 15, 2026235.05239.60233.35235.00235.001.16%284,319
Jul 14, 2026234.75235.85229.10232.30232.30-1.86%268,371
Jul 13, 2026231.10239.20229.05236.70236.702.45%515,588
Jul 10, 2026231.30234.00229.75231.05231.050.98%124,605
Jul 9, 2026226.15232.80226.15228.80228.801.42%239,357
Jul 8, 2026229.40233.00224.70225.60225.60-2.02%396,706
Jul 7, 2026223.55235.85222.90230.25230.253.86%565,896
Jul 6, 2026232.55232.55219.80221.70221.70-3.92%576,154
Jul 3, 2026240.80240.80229.00230.75230.75-3.01%310,900
Jul 2, 2026238.25241.80233.50237.90237.900.32%407,497
Jul 1, 2026242.35242.95234.50237.15237.15-0.25%144,810
Jun 30, 2026241.45245.40236.20237.75237.75-1.18%290,427
Jun 29, 2026246.75246.75239.50240.60240.60-1.92%153,986
Jun 25, 2026244.80252.00243.65245.30245.300.18%358,940
Jun 24, 2026242.10247.05241.90244.85244.851.14%250,101
Jun 23, 2026248.85248.85240.05242.10242.10-2.16%170,101
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