Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 152.78
-1.50 (-0.97%)
Oct 24, 2025, 3:30 PM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 154.40 | 156.59 | 152.51 | 152.78 | 152.78 | -0.97% | 2,295,466 |
| Oct 23, 2025 | 152.85 | 155.90 | 150.77 | 154.28 | 154.28 | 2.12% | 6,897,355 |
| Oct 21, 2025 | 150.97 | 152.80 | 150.50 | 151.08 | 151.08 | 0.63% | 1,068,892 |
| Oct 20, 2025 | 149.80 | 151.80 | 148.21 | 150.14 | 150.14 | 0.21% | 2,260,754 |
| Oct 17, 2025 | 150.98 | 152.20 | 148.19 | 149.83 | 149.83 | -0.70% | 2,140,774 |
| Oct 16, 2025 | 151.29 | 153.73 | 150.50 | 150.88 | 150.88 | 0.02% | 3,601,262 |
| Oct 15, 2025 | 148.62 | 152.18 | 148.55 | 150.85 | 150.85 | 1.53% | 3,842,168 |
| Oct 14, 2025 | 151.50 | 153.18 | 147.54 | 148.58 | 148.58 | -2.04% | 4,571,474 |
| Oct 13, 2025 | 153.85 | 154.70 | 150.30 | 151.67 | 151.67 | -2.30% | 5,684,659 |
| Oct 10, 2025 | 156.86 | 158.48 | 154.70 | 155.24 | 155.24 | -1.03% | 3,701,642 |
| Oct 9, 2025 | 160.00 | 160.30 | 155.21 | 156.86 | 156.86 | -1.83% | 3,607,568 |
| Oct 8, 2025 | 161.20 | 161.45 | 157.10 | 159.79 | 159.79 | -0.95% | 6,230,089 |
| Oct 7, 2025 | 161.90 | 163.07 | 160.53 | 161.32 | 161.32 | -0.01% | 3,188,548 |
| Oct 6, 2025 | 163.47 | 164.40 | 160.45 | 161.33 | 161.33 | -1.04% | 6,450,140 |
| Oct 3, 2025 | 159.48 | 164.45 | 158.46 | 163.02 | 163.02 | 2.46% | 11,953,827 |
| Oct 1, 2025 | 157.40 | 161.00 | 156.80 | 159.10 | 159.10 | 1.04% | 6,627,496 |
| Sep 30, 2025 | 159.20 | 160.00 | 155.89 | 157.47 | 157.47 | -1.07% | 4,241,117 |
| Sep 29, 2025 | 157.65 | 161.00 | 154.49 | 159.18 | 159.18 | 1.08% | 15,036,192 |
| Sep 26, 2025 | 159.10 | 159.64 | 155.61 | 157.48 | 157.48 | -2.01% | 13,003,984 |
| Sep 25, 2025 | 162.00 | 162.50 | 157.25 | 160.71 | 160.71 | -0.49% | 7,203,504 |
| Sep 24, 2025 | 160.50 | 163.40 | 159.83 | 161.50 | 161.50 | 1.02% | 9,962,052 |
| Sep 23, 2025 | 154.10 | 164.50 | 153.77 | 159.87 | 159.87 | 3.82% | 28,617,373 |
| Sep 22, 2025 | 156.70 | 158.10 | 152.25 | 153.99 | 153.99 | -1.92% | 5,688,279 |
| Sep 19, 2025 | 153.71 | 159.90 | 153.17 | 157.00 | 157.00 | 1.70% | 12,555,279 |
| Sep 18, 2025 | 154.95 | 156.91 | 152.45 | 154.38 | 154.38 | - | 14,273,079 |
| Sep 17, 2025 | 145.90 | 155.75 | 145.90 | 154.38 | 154.38 | 6.52% | 38,571,196 |
| Sep 16, 2025 | 148.84 | 150.19 | 144.57 | 144.93 | 144.93 | -2.27% | 7,013,483 |
| Sep 15, 2025 | 145.50 | 149.40 | 143.21 | 148.30 | 148.30 | 2.79% | 13,194,088 |
| Sep 12, 2025 | 140.30 | 145.30 | 139.81 | 144.27 | 144.27 | 3.20% | 11,863,133 |
| Sep 11, 2025 | 142.05 | 142.95 | 139.50 | 139.79 | 139.79 | -1.35% | 4,661,931 |
| Sep 10, 2025 | 142.30 | 146.10 | 140.01 | 141.70 | 141.70 | 0.03% | 12,803,237 |
| Sep 9, 2025 | 142.90 | 142.95 | 139.63 | 141.66 | 141.66 | -0.79% | 6,163,392 |
| Sep 8, 2025 | 137.00 | 143.70 | 136.54 | 142.79 | 142.79 | 4.52% | 8,009,384 |
| Sep 5, 2025 | 138.65 | 140.00 | 135.61 | 136.62 | 136.62 | -0.89% | 5,532,345 |
| Sep 4, 2025 | 143.25 | 145.09 | 137.10 | 137.85 | 137.85 | -1.99% | 8,901,309 |
| Sep 3, 2025 | 137.50 | 141.50 | 135.16 | 140.65 | 140.65 | 2.84% | 8,570,446 |
| Sep 2, 2025 | 138.75 | 140.79 | 136.20 | 136.77 | 136.77 | -0.60% | 6,683,290 |
| Sep 1, 2025 | 140.00 | 141.50 | 136.21 | 137.60 | 137.60 | -1.42% | 7,365,290 |
| Aug 29, 2025 | 140.93 | 142.80 | 139.17 | 139.58 | 139.58 | -0.38% | 5,792,910 |
| Aug 28, 2025 | 140.15 | 142.25 | 138.61 | 140.11 | 140.11 | -0.91% | 8,761,871 |
| Aug 26, 2025 | 142.44 | 144.34 | 139.22 | 141.39 | 141.39 | -0.76% | 17,584,532 |
| Aug 25, 2025 | 146.80 | 151.40 | 141.44 | 142.47 | 142.47 | -2.80% | 13,404,652 |
| Aug 22, 2025 | 144.75 | 149.94 | 142.62 | 146.58 | 146.58 | 1.28% | 13,049,838 |
| Aug 21, 2025 | 149.10 | 150.00 | 143.90 | 144.73 | 144.18 | -2.39% | 7,910,762 |
| Aug 20, 2025 | 156.00 | 156.78 | 146.20 | 148.27 | 147.71 | -4.01% | 25,525,612 |
| Aug 19, 2025 | 140.00 | 156.90 | 139.55 | 154.47 | 153.88 | 10.63% | 61,004,747 |
| Aug 18, 2025 | 137.99 | 141.99 | 136.57 | 139.63 | 139.10 | 3.81% | 13,397,837 |
| Aug 14, 2025 | 136.15 | 138.99 | 134.02 | 134.51 | 134.00 | -0.41% | 9,601,803 |
| Aug 13, 2025 | 136.41 | 139.20 | 134.30 | 135.06 | 134.55 | 0.79% | 11,063,892 |
| Aug 12, 2025 | 136.00 | 138.49 | 133.46 | 134.00 | 133.49 | 0.52% | 18,891,547 |