Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 204.06
-10.68 (-4.97%)
Oct 23, 2026, 3:30 PM IST
Belrise Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 213.95 | 214.38 | 202.40 | 204.06 | 204.06 | -4.97% | 6,193,701 |
| Oct 22, 2026 | 217.98 | 219.35 | 211.28 | 214.74 | 214.74 | -2.13% | 1,938,822 |
| Oct 21, 2026 | 227.90 | 232.80 | 212.85 | 219.42 | 219.42 | -3.42% | 5,451,662 |
| Oct 19, 2026 | 231.51 | 232.45 | 225.32 | 227.20 | 227.20 | -1.86% | 1,181,565 |
| Oct 16, 2026 | 230.80 | 236.46 | 228.51 | 231.51 | 231.51 | 0.70% | 1,298,587 |
| Oct 15, 2026 | 232.00 | 235.76 | 229.18 | 229.90 | 229.90 | -0.87% | 1,263,791 |
| Oct 14, 2026 | 234.79 | 236.12 | 231.00 | 231.91 | 231.91 | -1.57% | 1,096,369 |
| Oct 13, 2026 | 235.98 | 236.79 | 230.49 | 235.60 | 235.60 | 0.27% | 1,095,641 |
| Oct 12, 2026 | 235.39 | 240.04 | 233.25 | 234.97 | 234.97 | 0.34% | 1,545,911 |
| Oct 9, 2026 | 236.20 | 238.38 | 230.95 | 234.17 | 234.17 | -0.27% | 1,718,749 |
| Oct 8, 2026 | 246.31 | 246.60 | 233.27 | 234.80 | 234.80 | -4.67% | 1,764,665 |
| Oct 7, 2026 | 236.70 | 247.25 | 233.66 | 246.31 | 246.31 | 4.01% | 3,749,664 |
| Oct 6, 2026 | 231.29 | 237.75 | 225.01 | 236.81 | 236.81 | 2.46% | 2,650,681 |
| Oct 5, 2026 | 238.81 | 239.99 | 230.50 | 231.12 | 231.12 | -2.69% | 2,025,207 |
| Oct 1, 2026 | 240.00 | 244.66 | 232.65 | 237.50 | 237.50 | -1.19% | 3,756,358 |
| Sep 30, 2026 | 240.50 | 244.14 | 240.00 | 240.36 | 240.36 | -0.07% | 1,036,662 |
| Sep 29, 2026 | 249.45 | 249.45 | 239.20 | 240.52 | 240.52 | -3.26% | 1,783,755 |
| Sep 28, 2026 | 248.00 | 254.28 | 244.24 | 248.62 | 248.62 | 0.28% | 4,151,643 |
| Sep 25, 2026 | 245.00 | 249.75 | 243.43 | 247.92 | 247.92 | 1.76% | 3,073,786 |
| Sep 24, 2026 | 246.00 | 250.61 | 242.21 | 243.63 | 243.63 | -2.46% | 2,808,239 |
| Sep 23, 2026 | 246.90 | 250.90 | 246.75 | 249.78 | 249.78 | 2.06% | 2,848,133 |
| Sep 22, 2026 | 242.00 | 248.80 | 242.00 | 244.74 | 244.74 | 1.18% | 4,815,462 |
| Sep 21, 2026 | 242.50 | 245.40 | 239.50 | 241.89 | 241.89 | 0.71% | 2,979,428 |
| Sep 18, 2026 | 230.15 | 242.89 | 229.62 | 240.18 | 240.18 | 4.71% | 10,829,670 |
| Sep 17, 2026 | 228.19 | 232.50 | 228.16 | 229.37 | 229.37 | 0.01% | 1,753,104 |
| Sep 16, 2026 | 226.80 | 229.75 | 222.75 | 229.35 | 229.35 | 1.19% | 2,897,775 |
| Sep 15, 2026 | 228.59 | 232.56 | 226.00 | 226.66 | 226.66 | -0.35% | 2,660,988 |
| Sep 11, 2026 | 227.50 | 229.69 | 225.36 | 228.00 | 227.45 | -0.18% | 1,312,518 |
| Sep 10, 2026 | 228.26 | 230.20 | 227.07 | 228.40 | 227.85 | -0.06% | 1,568,821 |
| Sep 9, 2026 | 227.50 | 231.54 | 227.50 | 228.54 | 227.99 | 0.60% | 1,136,349 |
| Sep 8, 2026 | 230.41 | 230.95 | 225.00 | 227.17 | 226.62 | -1.35% | 5,392,903 |
| Sep 7, 2026 | 235.00 | 238.40 | 229.25 | 230.29 | 229.73 | -2.77% | 3,431,813 |
| Sep 4, 2026 | 238.15 | 239.25 | 233.52 | 236.86 | 236.29 | -0.52% | 1,873,911 |
| Sep 3, 2026 | 236.86 | 239.20 | 235.37 | 238.11 | 237.54 | 1.62% | 3,416,101 |
| Sep 2, 2026 | 229.20 | 235.00 | 227.74 | 234.31 | 233.74 | 1.55% | 3,569,979 |
| Sep 1, 2026 | 233.30 | 233.80 | 228.60 | 230.73 | 230.17 | -0.69% | 2,926,112 |
| Aug 31, 2026 | 229.48 | 235.54 | 226.69 | 232.34 | 231.78 | 1.07% | 2,289,847 |
| Aug 28, 2026 | 229.32 | 232.20 | 226.20 | 229.87 | 229.32 | 0.28% | 3,131,483 |
| Aug 27, 2026 | 231.00 | 232.00 | 228.60 | 229.22 | 228.67 | -0.19% | 1,126,822 |
| Aug 26, 2026 | 228.00 | 232.60 | 228.00 | 229.66 | 229.11 | 0.75% | 3,663,654 |
| Aug 25, 2026 | 229.20 | 231.10 | 227.20 | 227.95 | 227.40 | -0.55% | 1,815,539 |
| Aug 24, 2026 | 232.50 | 233.65 | 228.40 | 229.20 | 228.65 | -1.11% | 4,632,685 |
| Aug 21, 2026 | 234.99 | 234.99 | 230.95 | 231.77 | 231.21 | -0.99% | 3,830,918 |
| Aug 20, 2026 | 234.01 | 241.12 | 232.50 | 234.08 | 233.52 | 0.46% | 4,779,128 |
| Aug 19, 2026 | 237.02 | 237.59 | 232.20 | 233.01 | 232.45 | -1.57% | 3,366,246 |
| Aug 18, 2026 | 237.00 | 238.70 | 232.25 | 236.73 | 236.16 | 0.27% | 5,153,065 |
| Aug 17, 2026 | 247.77 | 247.77 | 232.31 | 236.09 | 235.52 | -7.54% | 17,255,848 |
| Aug 14, 2026 | 254.39 | 261.00 | 251.17 | 255.35 | 254.73 | 0.37% | 5,210,897 |
| Aug 13, 2026 | 263.39 | 264.99 | 250.60 | 254.42 | 253.81 | -2.65% | 4,352,373 |
| Aug 12, 2026 | 255.00 | 268.20 | 253.61 | 261.35 | 260.72 | 2.91% | 9,422,315 |