Belrise Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	207.00	212.00	205.05	209.98	209.98	0.34%	1,343,151
May 19, 2026	209.00	211.78	207.20	209.27	209.27	1.42%	1,521,724
May 18, 2026	209.00	209.71	202.51	206.34	206.34	-1.49%	2,734,979
May 15, 2026	209.99	215.89	207.55	209.46	209.46	-0.10%	4,263,116
May 14, 2026	212.10	215.50	208.10	209.66	209.66	-0.67%	2,222,870
May 13, 2026	207.00	213.32	206.77	211.07	211.07	2.81%	2,643,491
May 12, 2026	217.00	218.13	203.99	205.30	205.30	-5.88%	3,834,270
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