Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 229.87
+0.65 (0.28%)
Aug 28, 2026, 3:30 PM IST
Belrise Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 229.32 | 232.20 | 226.20 | 229.87 | 229.87 | 0.28% | 3,131,483 |
| Aug 27, 2026 | 231.00 | 232.00 | 228.60 | 229.22 | 229.22 | -0.19% | 1,126,822 |
| Aug 26, 2026 | 228.00 | 232.60 | 228.00 | 229.66 | 229.66 | 0.75% | 3,663,654 |
| Aug 25, 2026 | 229.20 | 231.10 | 227.20 | 227.95 | 227.95 | -0.55% | 1,815,539 |
| Aug 24, 2026 | 232.50 | 233.65 | 228.40 | 229.20 | 229.20 | -1.11% | 4,632,685 |
| Aug 21, 2026 | 234.99 | 234.99 | 230.95 | 231.77 | 231.77 | -0.99% | 3,830,918 |
| Aug 20, 2026 | 234.01 | 241.12 | 232.50 | 234.08 | 234.08 | 0.46% | 4,779,128 |
| Aug 19, 2026 | 237.02 | 237.59 | 232.20 | 233.01 | 233.01 | -1.57% | 3,366,246 |
| Aug 18, 2026 | 237.00 | 238.70 | 232.25 | 236.73 | 236.73 | 0.27% | 5,153,065 |
| Aug 17, 2026 | 247.77 | 247.77 | 232.31 | 236.09 | 236.09 | -7.54% | 17,255,848 |
| Aug 14, 2026 | 254.39 | 261.00 | 251.17 | 255.35 | 255.35 | 0.37% | 5,210,897 |
| Aug 13, 2026 | 263.39 | 264.99 | 250.60 | 254.42 | 254.42 | -2.65% | 4,352,373 |
| Aug 12, 2026 | 255.00 | 268.20 | 253.61 | 261.35 | 261.35 | 2.91% | 9,422,315 |
| Aug 11, 2026 | 253.90 | 257.75 | 251.53 | 253.97 | 253.97 | 0.47% | 2,947,908 |
| Aug 10, 2026 | 250.69 | 256.11 | 249.46 | 252.77 | 252.77 | 1.84% | 6,590,671 |
| Aug 7, 2026 | 244.61 | 250.00 | 244.00 | 248.21 | 248.21 | 1.47% | 6,171,893 |
| Aug 6, 2026 | 243.25 | 245.50 | 240.85 | 244.61 | 244.61 | 1.29% | 4,084,296 |
| Aug 5, 2026 | 240.99 | 245.00 | 240.46 | 241.49 | 241.49 | 0.48% | 2,869,051 |
| Aug 4, 2026 | 242.90 | 243.86 | 239.00 | 240.34 | 240.34 | -0.63% | 2,278,509 |
| Aug 3, 2026 | 239.90 | 244.90 | 238.40 | 241.86 | 241.86 | 2.17% | 5,748,763 |
| Jul 31, 2026 | 233.50 | 243.10 | 231.79 | 236.73 | 236.73 | 1.69% | 9,507,182 |
| Jul 30, 2026 | 229.91 | 233.38 | 228.35 | 232.79 | 232.79 | 1.01% | 2,310,171 |
| Jul 29, 2026 | 229.59 | 232.95 | 228.70 | 230.47 | 230.47 | 0.63% | 2,726,476 |
| Jul 28, 2026 | 233.00 | 233.24 | 226.77 | 229.03 | 229.03 | -1.56% | 2,163,861 |
| Jul 27, 2026 | 229.51 | 233.72 | 227.21 | 232.66 | 232.66 | 1.93% | 3,264,364 |
| Jul 24, 2026 | 227.00 | 230.32 | 224.00 | 228.26 | 228.26 | -0.46% | 2,981,139 |
| Jul 23, 2026 | 231.14 | 234.09 | 228.32 | 229.31 | 229.31 | -1.29% | 3,318,063 |
| Jul 22, 2026 | 235.97 | 237.70 | 227.40 | 232.30 | 232.30 | -1.88% | 5,002,956 |
| Jul 21, 2026 | 233.75 | 237.49 | 232.12 | 236.76 | 236.76 | 1.21% | 3,583,520 |
| Jul 20, 2026 | 226.91 | 234.55 | 226.62 | 233.92 | 233.92 | 3.09% | 3,545,422 |
| Jul 17, 2026 | 230.90 | 231.30 | 225.81 | 226.91 | 226.91 | -1.73% | 5,561,264 |
| Jul 16, 2026 | 235.01 | 235.10 | 229.20 | 230.91 | 230.91 | -1.74% | 3,009,068 |
| Jul 15, 2026 | 236.59 | 239.70 | 233.20 | 235.01 | 235.01 | 1.15% | 5,990,312 |
| Jul 14, 2026 | 236.00 | 236.00 | 229.07 | 232.34 | 232.34 | -1.78% | 3,697,204 |
| Jul 13, 2026 | 230.65 | 239.26 | 229.07 | 236.56 | 236.56 | 2.16% | 8,638,680 |
| Jul 10, 2026 | 231.00 | 234.00 | 229.75 | 231.56 | 231.56 | 1.19% | 2,662,031 |
| Jul 9, 2026 | 227.43 | 232.85 | 226.53 | 228.84 | 228.84 | 1.37% | 4,000,218 |
| Jul 8, 2026 | 228.50 | 233.00 | 224.85 | 225.74 | 225.74 | -1.84% | 3,750,320 |
| Jul 7, 2026 | 223.00 | 235.85 | 223.00 | 229.97 | 229.97 | 3.45% | 14,225,594 |
| Jul 6, 2026 | 232.00 | 232.90 | 219.81 | 222.30 | 222.30 | -3.66% | 7,761,631 |
| Jul 3, 2026 | 239.79 | 240.40 | 229.02 | 230.74 | 230.74 | -3.13% | 11,425,428 |
| Jul 2, 2026 | 238.50 | 241.75 | 233.51 | 238.20 | 238.20 | 0.51% | 6,306,769 |
| Jul 1, 2026 | 240.49 | 243.00 | 234.41 | 237.00 | 237.00 | -0.66% | 2,264,729 |
| Jun 30, 2026 | 241.48 | 245.89 | 237.01 | 238.57 | 238.57 | -0.79% | 2,779,028 |
| Jun 29, 2026 | 246.00 | 246.45 | 239.12 | 240.46 | 240.46 | -2.12% | 4,561,886 |
| Jun 25, 2026 | 245.90 | 252.00 | 243.36 | 245.66 | 245.66 | 0.43% | 3,995,334 |
| Jun 24, 2026 | 242.10 | 247.10 | 241.60 | 244.61 | 244.61 | 1.05% | 2,584,831 |
| Jun 23, 2026 | 247.50 | 248.43 | 239.62 | 242.07 | 242.07 | -2.19% | 2,569,742 |
| Jun 22, 2026 | 243.50 | 249.59 | 242.33 | 247.50 | 247.50 | 2.66% | 4,699,093 |
| Jun 19, 2026 | 239.99 | 245.30 | 239.10 | 241.09 | 241.09 | 0.77% | 3,749,142 |