Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 236.00
+3.21 (1.38%)
Jul 31, 2026, 3:30 PM IST
Belrise Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 239.00 | 241.06 | 237.10 | 239.24 | 239.24 | 0.16% | 1,953,387 |
| Jun 17, 2026 | 237.50 | 245.60 | 235.13 | 238.85 | 238.85 | 0.60% | 4,711,917 |
| Jun 16, 2026 | 239.41 | 241.02 | 233.61 | 237.43 | 237.43 | -0.35% | 2,735,050 |
| Jun 15, 2026 | 231.01 | 242.00 | 231.00 | 238.26 | 238.26 | 4.39% | 6,682,701 |
| Jun 12, 2026 | 225.00 | 229.75 | 223.21 | 228.23 | 228.23 | 3.56% | 2,973,217 |
| Jun 11, 2026 | 225.50 | 226.80 | 218.42 | 220.39 | 220.39 | -2.97% | 3,951,921 |
| Jun 10, 2026 | 235.90 | 235.96 | 225.10 | 227.13 | 227.13 | -3.24% | 4,999,472 |
| Jun 9, 2026 | 221.28 | 236.50 | 221.28 | 234.73 | 234.73 | 8.81% | 35,598,970 |
| Jun 8, 2026 | 213.89 | 219.49 | 210.51 | 215.72 | 215.72 | -0.12% | 2,398,230 |
| Jun 5, 2026 | 216.50 | 219.28 | 215.25 | 215.98 | 215.98 | -0.06% | 1,774,389 |
| Jun 4, 2026 | 218.80 | 219.49 | 214.00 | 216.12 | 216.12 | -1.56% | 3,773,294 |
| Jun 3, 2026 | 217.90 | 222.75 | 216.50 | 219.54 | 219.54 | 0.76% | 3,571,070 |
| Jun 2, 2026 | 213.79 | 220.20 | 213.40 | 217.89 | 217.89 | 1.33% | 2,447,472 |
| Jun 1, 2026 | 216.96 | 217.80 | 212.35 | 215.02 | 215.02 | -0.67% | 2,502,868 |
| May 29, 2026 | 219.90 | 220.00 | 213.68 | 216.46 | 216.46 | -0.77% | 4,978,945 |
| May 27, 2026 | 217.99 | 221.13 | 217.00 | 218.13 | 218.13 | 0.39% | 2,931,208 |
| May 26, 2026 | 212.73 | 223.50 | 212.70 | 217.28 | 217.28 | 3.15% | 8,560,113 |
| May 25, 2026 | 216.01 | 217.50 | 204.60 | 210.64 | 210.64 | -2.64% | 12,433,770 |
| May 22, 2026 | 213.40 | 220.50 | 213.01 | 216.36 | 216.36 | 1.96% | 4,247,712 |
| May 21, 2026 | 212.20 | 216.50 | 211.05 | 212.21 | 212.21 | 1.06% | 2,934,499 |