Belrise Industries Limited (BOM:544405)
India · Delayed Price · Currency is INR 217.45
+6.95 (3.30%)
At close: May 26, 2026
BOM:544405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 216.55 | 223.55 | 212.50 | 217.45 | 217.45 | 3.30% | 405,770 |
| May 25, 2026 | 215.95 | 217.45 | 204.40 | 210.50 | 210.50 | -2.68% | 1,368,013 |
| May 22, 2026 | 213.95 | 220.35 | 212.90 | 216.30 | 216.30 | 1.91% | 410,674 |
| May 21, 2026 | 213.55 | 216.45 | 211.05 | 212.25 | 212.25 | 1.14% | 154,160 |
| May 20, 2026 | 207.30 | 212.00 | 204.85 | 209.85 | 209.85 | 0.12% | 181,302 |
| May 19, 2026 | 209.40 | 211.75 | 207.20 | 209.60 | 209.60 | 1.65% | 62,919 |
| May 18, 2026 | 208.65 | 209.50 | 202.40 | 206.20 | 206.20 | -1.60% | 244,594 |
| May 15, 2026 | 210.65 | 215.50 | 207.50 | 209.55 | 209.55 | -0.07% | 240,208 |
| May 14, 2026 | 211.50 | 215.65 | 208.15 | 209.70 | 209.70 | -0.66% | 163,127 |
| May 13, 2026 | 206.70 | 213.15 | 206.70 | 211.10 | 211.10 | 2.88% | 145,877 |
| May 12, 2026 | 216.40 | 218.10 | 204.10 | 205.20 | 205.20 | -6.07% | 547,239 |
| May 11, 2026 | 221.85 | 221.85 | 217.00 | 218.45 | 218.45 | -1.73% | 166,448 |
| May 8, 2026 | 228.65 | 228.65 | 221.80 | 222.30 | 222.30 | -2.44% | 142,233 |
| May 7, 2026 | 224.30 | 228.60 | 222.50 | 227.85 | 227.85 | 2.50% | 396,528 |
| May 6, 2026 | 215.15 | 223.40 | 214.50 | 222.30 | 222.30 | 4.22% | 462,871 |
| May 5, 2026 | 216.95 | 217.30 | 212.55 | 213.30 | 213.30 | -1.32% | 151,151 |
| May 4, 2026 | 213.45 | 218.70 | 210.80 | 216.15 | 216.15 | 1.53% | 238,282 |
| Apr 30, 2026 | 213.65 | 214.15 | 207.15 | 212.90 | 212.90 | -0.30% | 103,500 |
| Apr 29, 2026 | 216.85 | 219.00 | 213.00 | 213.55 | 213.55 | -0.86% | 81,336 |
| Apr 28, 2026 | 217.10 | 220.95 | 214.35 | 215.40 | 215.40 | -0.67% | 225,877 |
| Apr 27, 2026 | 215.75 | 218.25 | 212.60 | 216.85 | 216.85 | 1.98% | 138,818 |
| Apr 24, 2026 | 217.80 | 219.75 | 209.75 | 212.65 | 212.65 | -2.36% | 430,126 |
| Apr 23, 2026 | 221.20 | 222.70 | 216.70 | 217.80 | 217.80 | -1.94% | 144,721 |
| Apr 22, 2026 | 218.00 | 224.00 | 217.85 | 222.10 | 222.10 | 1.35% | 260,640 |
| 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 |