Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 159.27
+1.12 (0.71%)
Jan 28, 2026, 12:20 PM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |