Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 182.88
-0.33 (-0.18%)
Jan 7, 2026, 11:50 AM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 184.99 | 189.80 | 182.17 | 183.21 | 183.21 | -0.79% | 7,857,921 |
| Jan 5, 2026 | 186.00 | 186.50 | 182.00 | 184.66 | 184.66 | -0.21% | 5,224,455 |
| Jan 2, 2026 | 184.00 | 190.10 | 183.61 | 185.05 | 185.05 | 0.53% | 5,756,635 |
| Jan 1, 2026 | 185.21 | 185.65 | 182.80 | 184.07 | 184.07 | -0.69% | 2,288,925 |
| Dec 31, 2025 | 182.10 | 186.40 | 181.11 | 185.34 | 185.34 | 1.98% | 5,561,060 |
| Dec 30, 2025 | 182.30 | 183.78 | 181.05 | 181.74 | 181.74 | -0.61% | 6,442,044 |
| Dec 29, 2025 | 180.00 | 185.50 | 176.10 | 182.85 | 182.85 | 1.93% | 14,355,410 |
| Dec 26, 2025 | 173.80 | 183.44 | 171.69 | 179.39 | 179.39 | 3.80% | 30,722,730 |
| Dec 24, 2025 | 170.99 | 177.28 | 168.00 | 172.83 | 172.83 | 2.73% | 39,732,760 |
| Dec 23, 2025 | 162.05 | 179.90 | 162.05 | 168.23 | 168.23 | 6.23% | 101,578,100 |
| Dec 22, 2025 | 162.00 | 163.00 | 157.80 | 158.36 | 158.36 | -2.43% | 13,323,230 |
| Dec 19, 2025 | 158.00 | 164.99 | 158.00 | 162.30 | 162.30 | 4.05% | 12,552,440 |
| Dec 18, 2025 | 156.50 | 158.51 | 155.48 | 155.98 | 155.98 | -0.97% | 2,461,234 |
| Dec 17, 2025 | 157.50 | 159.45 | 155.70 | 157.50 | 157.50 | -0.13% | 3,110,944 |
| Dec 16, 2025 | 161.40 | 161.73 | 157.05 | 157.70 | 157.70 | -2.20% | 2,856,348 |
| Dec 15, 2025 | 158.85 | 162.90 | 158.44 | 161.25 | 161.25 | 0.84% | 3,467,953 |
| Dec 12, 2025 | 160.00 | 160.99 | 158.73 | 159.90 | 159.90 | 0.11% | 2,199,426 |
| Dec 11, 2025 | 156.50 | 161.56 | 154.98 | 159.72 | 159.72 | 1.80% | 5,761,003 |
| Dec 10, 2025 | 159.10 | 161.50 | 155.77 | 156.89 | 156.89 | -1.04% | 7,272,635 |
| Dec 9, 2025 | 159.00 | 160.22 | 156.06 | 158.54 | 158.54 | -1.52% | 8,508,970 |
| Dec 8, 2025 | 160.90 | 163.20 | 154.21 | 160.99 | 160.99 | 0.01% | 10,080,950 |
| Dec 5, 2025 | 163.00 | 164.10 | 158.07 | 160.97 | 160.97 | -1.41% | 5,269,238 |
| Dec 4, 2025 | 166.20 | 166.20 | 162.25 | 163.27 | 163.27 | -2.17% | 3,860,186 |
| Dec 3, 2025 | 170.00 | 170.00 | 166.26 | 166.90 | 166.90 | -1.74% | 3,779,856 |
| Dec 2, 2025 | 163.81 | 171.50 | 163.73 | 169.86 | 169.86 | 3.18% | 7,566,221 |
| Dec 1, 2025 | 168.00 | 168.13 | 163.51 | 164.62 | 164.62 | -1.77% | 3,675,000 |
| Nov 28, 2025 | 169.70 | 172.68 | 166.21 | 167.59 | 167.59 | -0.04% | 19,268,230 |
| Nov 27, 2025 | 159.50 | 168.88 | 159.50 | 167.65 | 167.65 | 5.49% | 12,562,230 |
| Nov 26, 2025 | 158.36 | 161.69 | 158.11 | 158.93 | 158.93 | 0.64% | 2,765,052 |
| Nov 25, 2025 | 159.42 | 160.45 | 156.80 | 157.92 | 157.92 | -0.89% | 2,803,845 |
| Nov 24, 2025 | 161.64 | 161.98 | 156.00 | 159.34 | 159.34 | -1.18% | 4,127,035 |
| Nov 21, 2025 | 163.89 | 166.55 | 160.59 | 161.24 | 161.24 | -1.69% | 4,964,283 |
| Nov 20, 2025 | 165.10 | 165.63 | 162.51 | 164.01 | 164.01 | -0.46% | 3,491,804 |
| Nov 19, 2025 | 160.50 | 168.40 | 158.51 | 164.76 | 164.76 | 2.40% | 13,260,140 |
| Nov 18, 2025 | 161.33 | 163.00 | 158.61 | 160.90 | 160.90 | -0.27% | 3,979,891 |
| Nov 17, 2025 | 165.95 | 166.88 | 160.50 | 161.33 | 161.33 | -1.82% | 4,520,937 |
| Nov 14, 2025 | 163.00 | 166.80 | 162.62 | 164.32 | 164.32 | 0.27% | 4,806,588 |
| Nov 13, 2025 | 155.90 | 168.50 | 155.25 | 163.88 | 163.88 | 6.03% | 34,014,180 |
| Nov 12, 2025 | 156.20 | 158.40 | 153.03 | 154.56 | 154.56 | 2.34% | 14,062,220 |
| Nov 11, 2025 | 152.10 | 152.30 | 148.51 | 151.02 | 151.02 | -0.22% | 3,026,859 |
| Nov 10, 2025 | 150.35 | 152.33 | 149.55 | 151.36 | 151.36 | 1.07% | 4,395,411 |
| Nov 7, 2025 | 148.20 | 150.14 | 145.95 | 149.76 | 149.76 | 0.71% | 4,073,475 |
| Nov 6, 2025 | 145.95 | 150.50 | 145.86 | 148.71 | 148.71 | 2.37% | 5,267,702 |
| Nov 4, 2025 | 145.95 | 147.00 | 142.59 | 145.27 | 145.27 | 0.11% | 8,315,810 |
| Nov 3, 2025 | 150.75 | 151.48 | 143.75 | 145.11 | 145.11 | -3.63% | 4,814,143 |
| Oct 31, 2025 | 150.90 | 152.47 | 149.60 | 150.57 | 150.57 | -0.19% | 1,939,085 |
| Oct 30, 2025 | 150.44 | 153.42 | 150.31 | 150.85 | 150.85 | 0.33% | 2,468,539 |
| Oct 29, 2025 | 149.50 | 150.94 | 148.50 | 150.35 | 150.35 | 0.86% | 2,272,491 |
| Oct 28, 2025 | 150.42 | 151.30 | 148.75 | 149.07 | 149.07 | -0.90% | 1,808,207 |
| Oct 27, 2025 | 152.50 | 153.20 | 150.01 | 150.42 | 150.42 | -1.54% | 1,979,022 |