Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 187.87
+3.07 (1.66%)
At close: Feb 17, 2026
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 185.00 | 187.55 | 183.55 | 184.80 | 184.80 | -1.02% | 2,644,888 |
| Feb 13, 2026 | 186.00 | 191.39 | 184.55 | 186.71 | 186.71 | -0.83% | 5,220,884 |
| Feb 12, 2026 | 191.80 | 192.67 | 187.10 | 188.27 | 188.27 | -1.85% | 6,584,472 |
| Feb 11, 2026 | 182.00 | 193.74 | 180.09 | 191.81 | 191.81 | 5.41% | 15,270,310 |
| Feb 10, 2026 | 185.10 | 186.72 | 181.01 | 181.97 | 181.97 | -1.69% | 2,707,542 |
| Feb 9, 2026 | 182.00 | 185.80 | 180.36 | 185.10 | 185.10 | 2.85% | 3,374,224 |
| Feb 6, 2026 | 183.00 | 183.89 | 177.51 | 179.97 | 179.97 | -2.48% | 3,223,568 |
| Feb 5, 2026 | 184.00 | 188.80 | 183.12 | 184.54 | 184.54 | -0.01% | 3,762,064 |
| Feb 4, 2026 | 181.00 | 185.40 | 179.00 | 184.56 | 184.56 | 2.16% | 5,307,766 |
| Feb 3, 2026 | 176.90 | 182.00 | 169.58 | 180.65 | 180.65 | 7.21% | 10,363,450 |
| Feb 2, 2026 | 165.45 | 169.00 | 164.30 | 168.50 | 168.50 | 2.08% | 4,321,588 |
| Feb 1, 2026 | 170.00 | 170.00 | 162.80 | 165.06 | 165.06 | -3.39% | 5,258,717 |
| Jan 30, 2026 | 160.21 | 172.50 | 157.87 | 170.85 | 170.85 | 6.34% | 8,302,127 |
| Jan 29, 2026 | 160.33 | 161.40 | 157.85 | 160.67 | 160.67 | 0.36% | 2,608,882 |
| Jan 28, 2026 | 158.50 | 161.80 | 156.86 | 160.09 | 160.09 | 1.23% | 3,573,271 |
| Jan 27, 2026 | 160.79 | 161.00 | 155.25 | 158.15 | 158.15 | -1.08% | 4,100,283 |
| Jan 23, 2026 | 166.50 | 168.02 | 158.60 | 159.88 | 159.88 | -3.11% | 3,693,739 |
| Jan 22, 2026 | 167.90 | 168.73 | 162.15 | 165.02 | 165.02 | -0.18% | 2,573,808 |
| Jan 21, 2026 | 161.89 | 166.60 | 161.21 | 165.31 | 165.31 | 2.11% | 7,638,837 |
| Jan 20, 2026 | 166.99 | 170.46 | 161.04 | 161.89 | 161.89 | -2.38% | 4,931,524 |
| Jan 19, 2026 | 170.00 | 170.00 | 163.12 | 165.83 | 165.83 | -2.86% | 7,413,735 |
| Jan 16, 2026 | 174.15 | 175.00 | 169.10 | 170.71 | 170.71 | -1.32% | 2,563,967 |
| Jan 14, 2026 | 175.00 | 176.56 | 172.60 | 173.00 | 173.00 | -1.55% | 3,252,570 |
| Jan 13, 2026 | 179.77 | 180.31 | 174.80 | 175.73 | 175.73 | -1.77% | 3,328,275 |
| Jan 12, 2026 | 174.10 | 179.98 | 170.75 | 178.90 | 178.90 | 2.76% | 7,002,760 |
| Jan 9, 2026 | 176.00 | 178.65 | 173.10 | 174.10 | 174.10 | -2.02% | 6,413,527 |
| Jan 8, 2026 | 183.70 | 185.67 | 176.18 | 177.69 | 177.69 | -3.18% | 4,936,838 |
| Jan 7, 2026 | 182.81 | 184.75 | 180.00 | 183.53 | 183.53 | 0.17% | 3,510,797 |
| 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 |