Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 205.30
-12.82 (-5.88%)
May 12, 2026, 3:30 PM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 217.00 | 218.13 | 211.12 | 212.30 | - | -2.67% | 1,389,193 |
| May 11, 2026 | 221.16 | 221.88 | 216.81 | 218.12 | 218.12 | -1.92% | 2,710,035 |
| May 8, 2026 | 228.05 | 228.80 | 222.00 | 222.39 | 222.39 | -2.43% | 2,152,180 |
| May 7, 2026 | 224.95 | 228.60 | 222.32 | 227.94 | 227.94 | 2.62% | 6,294,685 |
| May 6, 2026 | 215.45 | 223.50 | 214.54 | 222.12 | 222.12 | 4.15% | 7,262,494 |
| May 5, 2026 | 216.45 | 217.30 | 212.52 | 213.26 | 213.26 | -1.15% | 2,058,867 |
| May 4, 2026 | 213.75 | 218.70 | 211.00 | 215.74 | 215.74 | 1.42% | 6,836,244 |
| Apr 30, 2026 | 212.86 | 214.40 | 207.19 | 212.72 | 212.72 | -0.58% | 2,606,344 |
| Apr 29, 2026 | 216.50 | 219.15 | 213.04 | 213.96 | 213.96 | -0.81% | 1,812,837 |
| Apr 28, 2026 | 217.00 | 220.80 | 214.50 | 215.70 | 215.70 | -0.50% | 1,821,809 |
| Apr 27, 2026 | 214.05 | 218.20 | 212.56 | 216.78 | 216.78 | 1.89% | 3,706,706 |
| Apr 24, 2026 | 218.04 | 219.85 | 209.80 | 212.76 | 212.76 | -2.22% | 3,247,199 |
| Apr 23, 2026 | 220.60 | 222.68 | 216.49 | 217.60 | 217.60 | -2.04% | 2,310,351 |
| Apr 22, 2026 | 217.90 | 223.98 | 217.21 | 222.13 | 222.13 | 1.41% | 3,029,035 |
| Apr 21, 2026 | 222.21 | 224.38 | 218.00 | 219.05 | 219.05 | -1.41% | 3,713,091 |
| Apr 20, 2026 | 215.49 | 226.30 | 211.65 | 222.18 | 222.18 | 3.77% | 9,163,952 |
| Apr 17, 2026 | 209.50 | 216.40 | 208.90 | 214.10 | 214.10 | 2.49% | 7,059,218 |
| Apr 16, 2026 | 209.00 | 212.90 | 207.50 | 208.90 | 208.90 | 0.62% | 4,050,345 |
| Apr 15, 2026 | 207.00 | 210.50 | 206.45 | 207.62 | 207.62 | 1.57% | 3,561,626 |
| Apr 13, 2026 | 201.00 | 207.80 | 199.24 | 204.42 | 204.42 | -0.81% | 5,359,567 |
| Apr 10, 2026 | 204.25 | 209.04 | 203.17 | 206.09 | 206.09 | 1.91% | 7,578,375 |
| Apr 9, 2026 | 194.75 | 204.40 | 193.39 | 202.23 | 202.23 | 4.13% | 10,791,860 |
| Apr 8, 2026 | 197.00 | 197.00 | 192.01 | 194.21 | 194.21 | 2.16% | 5,574,630 |
| Apr 7, 2026 | 190.40 | 191.15 | 188.98 | 190.10 | 190.10 | -0.82% | 2,236,668 |
| Apr 6, 2026 | 193.00 | 193.70 | 188.80 | 191.67 | 191.67 | 0.47% | 3,250,130 |
| Apr 2, 2026 | 187.40 | 191.44 | 184.21 | 190.78 | 190.78 | 0.76% | 3,090,030 |
| Apr 1, 2026 | 190.81 | 195.12 | 188.50 | 189.34 | 189.34 | 1.80% | 4,113,384 |
| Mar 30, 2026 | 186.96 | 191.74 | 184.62 | 185.99 | 185.99 | -2.03% | 2,956,902 |
| Mar 27, 2026 | 193.00 | 195.88 | 187.97 | 189.85 | 189.85 | -2.53% | 5,507,430 |
| Mar 25, 2026 | 196.00 | 200.40 | 194.05 | 194.77 | 194.77 | 0.57% | 5,916,971 |
| Mar 24, 2026 | 187.00 | 197.69 | 184.60 | 193.66 | 193.66 | 5.73% | 7,676,790 |
| Mar 23, 2026 | 186.00 | 187.00 | 181.05 | 183.17 | 183.17 | -3.08% | 5,064,805 |
| Mar 20, 2026 | 181.00 | 191.80 | 180.37 | 189.00 | 189.00 | 6.62% | 19,170,728 |
| Mar 19, 2026 | 181.00 | 185.61 | 176.14 | 177.27 | 177.27 | -3.53% | 6,224,311 |
| Mar 18, 2026 | 178.70 | 187.50 | 178.00 | 183.75 | 183.75 | 3.85% | 4,985,264 |
| Mar 17, 2026 | 176.00 | 177.90 | 173.55 | 176.94 | 176.94 | 1.34% | 5,129,463 |
| Mar 16, 2026 | 176.99 | 179.09 | 173.51 | 174.60 | 174.60 | -1.20% | 5,280,093 |
| Mar 13, 2026 | 187.00 | 187.70 | 175.70 | 176.72 | 176.72 | -6.04% | 5,292,708 |
| Mar 12, 2026 | 191.00 | 191.04 | 185.15 | 188.08 | 188.08 | -2.22% | 6,098,829 |
| Mar 11, 2026 | 194.85 | 197.50 | 191.40 | 192.35 | 192.35 | -0.77% | 5,756,984 |
| Mar 10, 2026 | 198.19 | 200.90 | 190.10 | 193.85 | 193.85 | 0.37% | 8,730,483 |
| Mar 9, 2026 | 195.00 | 196.49 | 188.37 | 193.13 | 193.13 | -2.06% | 8,037,109 |
| Mar 6, 2026 | 188.60 | 200.80 | 187.62 | 197.20 | 197.20 | 5.11% | 16,921,210 |
| Mar 5, 2026 | 186.00 | 188.68 | 184.40 | 187.62 | 187.62 | 2.30% | 2,696,672 |
| Mar 4, 2026 | 182.25 | 185.60 | 182.25 | 183.41 | 183.41 | -2.29% | 3,647,383 |
| Mar 2, 2026 | 179.00 | 188.40 | 179.00 | 187.70 | 187.70 | -0.02% | 9,058,805 |
| Feb 27, 2026 | 185.31 | 189.90 | 184.59 | 187.73 | 187.73 | 1.26% | 4,898,801 |
| Feb 26, 2026 | 185.99 | 186.00 | 181.01 | 185.39 | 185.39 | 0.22% | 4,012,535 |
| Feb 25, 2026 | 185.00 | 187.98 | 183.76 | 184.99 | 184.99 | 0.90% | 2,167,193 |
| Feb 24, 2026 | 184.05 | 184.75 | 181.80 | 183.34 | 183.34 | -0.70% | 4,273,427 |