Belrise Industries Limited (NSE:BELRISE)
India · Delayed Price · Currency is INR 214.10
+5.20 (2.49%)
Apr 17, 2026, 3:29 PM IST
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 184.22 | 190.40 | 184.10 | 184.63 | 184.63 | 0.98% | 4,080,657 |
| Feb 20, 2026 | 183.64 | 185.10 | 181.40 | 182.83 | 182.83 | -0.42% | 2,870,372 |
| Feb 19, 2026 | 186.90 | 189.19 | 183.01 | 183.61 | 183.61 | -1.00% | 3,105,065 |
| Feb 18, 2026 | 189.00 | 192.37 | 182.44 | 185.46 | 185.46 | -1.28% | 7,286,990 |
| Feb 17, 2026 | 184.99 | 190.77 | 184.56 | 187.87 | 187.87 | 1.66% | 5,083,624 |
| Feb 16, 2026 | 185.00 | 187.55 | 183.55 | 184.80 | 184.80 | -1.02% | 2,644,888 |
| Feb 13, 2026 | 186.00 | 191.39 | 184.55 | 186.71 | 186.71 | -0.83% | 5,220,884 |
| Feb 12, 2026 | 191.80 | 192.67 | 187.10 | 188.27 | 188.27 | -1.85% | 6,584,472 |
| Feb 11, 2026 | 182.00 | 193.74 | 180.09 | 191.81 | 191.81 | 5.41% | 15,270,310 |
| Feb 10, 2026 | 185.10 | 186.72 | 181.01 | 181.97 | 181.97 | -1.69% | 2,707,542 |
| Feb 9, 2026 | 182.00 | 185.80 | 180.36 | 185.10 | 185.10 | 2.85% | 3,374,224 |
| Feb 6, 2026 | 183.00 | 183.89 | 177.51 | 179.97 | 179.97 | -2.48% | 3,223,568 |
| Feb 5, 2026 | 184.00 | 188.80 | 183.12 | 184.54 | 184.54 | -0.01% | 3,762,064 |
| Feb 4, 2026 | 181.00 | 185.40 | 179.00 | 184.56 | 184.56 | 2.16% | 5,307,766 |
| Feb 3, 2026 | 176.90 | 182.00 | 169.58 | 180.65 | 180.65 | 7.21% | 10,363,450 |
| Feb 2, 2026 | 165.45 | 169.00 | 164.30 | 168.50 | 168.50 | 2.08% | 4,321,588 |