Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 159.00
+1.53 (0.97%)
Oct 1, 2025, 3:29 PM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 135.19 | 136.75 | 132.50 | 133.31 | 132.80 | -1.02% | 5,296,076 |
| Aug 8, 2025 | 137.62 | 137.83 | 134.30 | 134.69 | 134.18 | -1.70% | 5,113,505 |
| Aug 7, 2025 | 135.50 | 137.50 | 133.38 | 137.02 | 136.50 | 0.96% | 7,948,769 |
| Aug 6, 2025 | 137.21 | 138.70 | 133.84 | 135.72 | 135.20 | -0.47% | 9,114,702 |
| Aug 5, 2025 | 143.20 | 145.17 | 135.88 | 136.36 | 135.84 | -4.74% | 14,609,854 |
| Aug 4, 2025 | 142.00 | 143.80 | 139.33 | 143.15 | 142.61 | 1.46% | 12,376,671 |
| Aug 1, 2025 | 139.45 | 143.00 | 138.30 | 141.09 | 140.55 | 2.14% | 17,161,028 |
| Jul 31, 2025 | 130.50 | 140.00 | 130.50 | 138.13 | 137.61 | 3.70% | 22,973,671 |
| Jul 30, 2025 | 132.50 | 134.40 | 130.50 | 133.20 | 132.69 | 1.07% | 8,706,302 |
| Jul 29, 2025 | 126.00 | 132.60 | 125.20 | 131.79 | 131.29 | 4.47% | 14,235,397 |
| Jul 28, 2025 | 130.99 | 132.28 | 125.50 | 126.15 | 125.67 | -3.61% | 14,586,629 |
| Jul 25, 2025 | 131.90 | 132.20 | 130.00 | 130.87 | 130.37 | -1.10% | 13,837,203 |
| Jul 24, 2025 | 131.24 | 133.40 | 128.50 | 132.32 | 131.82 | 1.23% | 15,354,209 |
| Jul 23, 2025 | 126.95 | 131.40 | 126.00 | 130.71 | 130.21 | 3.71% | 16,142,941 |
| Jul 22, 2025 | 125.25 | 128.30 | 124.70 | 126.04 | 125.56 | 1.20% | 13,127,139 |