Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 247.00
+3.37 (1.38%)
Sep 25, 2026, 3:29 PM IST
Belrise Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 253.90 | 257.75 | 251.53 | 253.97 | 253.36 | 0.47% | 2,947,908 |
| Aug 10, 2026 | 250.69 | 256.11 | 249.46 | 252.77 | 252.16 | 1.84% | 6,590,671 |
| Aug 7, 2026 | 244.61 | 250.00 | 244.00 | 248.21 | 247.61 | 1.47% | 6,171,893 |
| Aug 6, 2026 | 243.25 | 245.50 | 240.85 | 244.61 | 244.02 | 1.29% | 4,084,296 |
| Aug 5, 2026 | 240.99 | 245.00 | 240.46 | 241.49 | 240.91 | 0.48% | 2,869,051 |
| Aug 4, 2026 | 242.90 | 243.86 | 239.00 | 240.34 | 239.76 | -0.63% | 2,278,509 |
| Aug 3, 2026 | 239.90 | 244.90 | 238.40 | 241.86 | 241.28 | 2.17% | 5,748,763 |
| Jul 31, 2026 | 233.50 | 243.10 | 231.79 | 236.73 | 236.16 | 1.69% | 9,507,182 |
| Jul 30, 2026 | 229.91 | 233.38 | 228.35 | 232.79 | 232.23 | 1.01% | 2,310,171 |
| Jul 29, 2026 | 229.59 | 232.95 | 228.70 | 230.47 | 229.91 | 0.63% | 2,726,476 |
| Jul 28, 2026 | 233.00 | 233.24 | 226.77 | 229.03 | 228.48 | -1.56% | 2,163,861 |
| Jul 27, 2026 | 229.51 | 233.72 | 227.21 | 232.66 | 232.10 | 1.93% | 3,264,364 |
| Jul 24, 2026 | 227.00 | 230.32 | 224.00 | 228.26 | 227.71 | -0.46% | 2,981,139 |
| Jul 23, 2026 | 231.14 | 234.09 | 228.32 | 229.31 | 228.76 | -1.29% | 3,318,063 |
| Jul 22, 2026 | 235.97 | 237.70 | 227.40 | 232.30 | 231.74 | -1.88% | 5,002,956 |
| Jul 21, 2026 | 233.75 | 237.49 | 232.12 | 236.76 | 236.19 | 1.21% | 3,583,520 |
| Jul 20, 2026 | 226.91 | 234.55 | 226.62 | 233.92 | 233.36 | 3.09% | 3,545,422 |
| Jul 17, 2026 | 230.90 | 231.30 | 225.81 | 226.91 | 226.36 | -1.73% | 5,561,264 |