Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 219.15
-3.25 (-1.46%)
At close: Apr 21, 2026
BOM:544405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 222.40 | 224.60 | 218.20 | 219.15 | 219.15 | -1.46% | 506,785 |
| Apr 20, 2026 | 215.95 | 226.30 | 211.45 | 222.40 | 222.40 | 4.14% | 488,000 |
| Apr 17, 2026 | 208.95 | 216.20 | 208.95 | 213.55 | 213.55 | 2.20% | 5,672,053 |
| Apr 16, 2026 | 209.60 | 212.90 | 207.55 | 208.95 | 208.95 | 0.70% | 218,489 |
| Apr 15, 2026 | 207.00 | 210.40 | 206.55 | 207.50 | 207.50 | 1.44% | 365,726 |
| Apr 13, 2026 | 200.05 | 207.70 | 198.90 | 204.55 | 204.55 | -0.82% | 499,035 |
| Apr 10, 2026 | 204.30 | 209.00 | 203.10 | 206.25 | 206.25 | 2.00% | 569,727 |
| Apr 9, 2026 | 194.95 | 204.40 | 193.75 | 202.20 | 202.20 | 4.25% | 426,118 |
| Apr 8, 2026 | 198.80 | 198.80 | 192.00 | 193.95 | 193.95 | 1.97% | 1,246,626 |
| Apr 7, 2026 | 190.30 | 191.15 | 188.80 | 190.20 | 190.20 | -0.81% | 124,950 |
| Apr 6, 2026 | 192.20 | 193.65 | 189.00 | 191.75 | 191.75 | 0.42% | 338,872 |
| Apr 2, 2026 | 187.20 | 191.50 | 184.20 | 190.95 | 190.95 | 0.84% | 265,985 |
| Apr 1, 2026 | 190.80 | 195.20 | 188.60 | 189.35 | 189.35 | 1.80% | 403,416 |
| 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 |