Belrise Industries Limited (NSE:BELRISE)
India
· Delayed Price · Currency is INR 160.97
-2.30 (-1.41%)
At close: Dec 5, 2025
Belrise Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.00 | 164.10 | 158.07 | 160.97 | 160.97 | -1.41% | 5,269,238 |
| Dec 4, 2025 | 166.20 | 166.20 | 162.25 | 163.27 | 163.27 | -2.17% | 3,860,186 |
| Dec 3, 2025 | 170.00 | 170.00 | 166.26 | 166.90 | 166.90 | -1.74% | 3,779,856 |
| Dec 2, 2025 | 163.81 | 171.50 | 163.73 | 169.86 | 169.86 | 3.18% | 7,566,221 |
| Dec 1, 2025 | 168.00 | 168.13 | 163.51 | 164.62 | 164.62 | -1.77% | 3,675,000 |
| Nov 28, 2025 | 169.70 | 172.68 | 166.21 | 167.59 | 167.59 | -0.04% | 19,268,230 |
| Nov 27, 2025 | 159.50 | 168.88 | 159.50 | 167.65 | 167.65 | 5.49% | 12,562,230 |
| Nov 26, 2025 | 158.36 | 161.69 | 158.11 | 158.93 | 158.93 | 0.64% | 2,765,052 |
| Nov 25, 2025 | 159.42 | 160.45 | 156.80 | 157.92 | 157.92 | -0.89% | 2,803,845 |
| Nov 24, 2025 | 161.64 | 161.98 | 156.00 | 159.34 | 159.34 | -1.18% | 4,127,035 |
| Nov 21, 2025 | 163.89 | 166.55 | 160.59 | 161.24 | 161.24 | -1.69% | 4,964,283 |
| Nov 20, 2025 | 165.10 | 165.63 | 162.51 | 164.01 | 164.01 | -0.46% | 3,491,804 |
| Nov 19, 2025 | 160.50 | 168.40 | 158.51 | 164.76 | 164.76 | 2.40% | 13,260,140 |
| Nov 18, 2025 | 161.33 | 163.00 | 158.61 | 160.90 | 160.90 | -0.27% | 3,979,891 |
| Nov 17, 2025 | 165.95 | 166.88 | 160.50 | 161.33 | 161.33 | -1.82% | 4,520,937 |
| Nov 14, 2025 | 163.00 | 166.80 | 162.62 | 164.32 | 164.32 | 0.27% | 4,806,588 |
| Nov 13, 2025 | 155.90 | 168.50 | 155.25 | 163.88 | 163.88 | 6.03% | 34,014,180 |
| Nov 12, 2025 | 156.20 | 158.40 | 153.03 | 154.56 | 154.56 | 2.34% | 14,062,220 |
| Nov 11, 2025 | 152.10 | 152.30 | 148.51 | 151.02 | 151.02 | -0.22% | 3,026,859 |
| Nov 10, 2025 | 150.35 | 152.33 | 149.55 | 151.36 | 151.36 | 1.07% | 4,395,411 |
| Nov 7, 2025 | 148.20 | 150.14 | 145.95 | 149.76 | 149.76 | 0.71% | 4,073,475 |
| Nov 6, 2025 | 145.95 | 150.50 | 145.86 | 148.71 | 148.71 | 2.37% | 5,267,702 |
| Nov 4, 2025 | 145.95 | 147.00 | 142.59 | 145.27 | 145.27 | 0.11% | 8,315,810 |
| Nov 3, 2025 | 150.75 | 151.48 | 143.75 | 145.11 | 145.11 | -3.63% | 4,814,143 |
| Oct 31, 2025 | 150.90 | 152.47 | 149.60 | 150.57 | 150.57 | -0.19% | 1,939,085 |
| Oct 30, 2025 | 150.44 | 153.42 | 150.31 | 150.85 | 150.85 | 0.33% | 2,468,539 |
| Oct 29, 2025 | 149.50 | 150.94 | 148.50 | 150.35 | 150.35 | 0.86% | 2,272,491 |
| Oct 28, 2025 | 150.42 | 151.30 | 148.75 | 149.07 | 149.07 | -0.90% | 1,808,207 |
| Oct 27, 2025 | 152.50 | 153.20 | 150.01 | 150.42 | 150.42 | -1.54% | 1,979,022 |
| Oct 24, 2025 | 154.40 | 156.59 | 152.51 | 152.78 | 152.78 | -0.97% | 2,295,515 |
| Oct 23, 2025 | 152.85 | 155.90 | 150.77 | 154.28 | 154.28 | 2.12% | 6,897,355 |
| Oct 21, 2025 | 150.97 | 152.80 | 150.50 | 151.08 | 151.08 | 0.63% | 1,068,892 |
| Oct 20, 2025 | 149.80 | 151.80 | 148.21 | 150.14 | 150.14 | 0.21% | 2,260,754 |
| Oct 17, 2025 | 150.98 | 152.20 | 148.19 | 149.83 | 149.83 | -0.70% | 2,140,774 |
| Oct 16, 2025 | 151.29 | 153.73 | 150.50 | 150.88 | 150.88 | 0.02% | 3,601,262 |
| Oct 15, 2025 | 148.62 | 152.18 | 148.55 | 150.85 | 150.85 | 1.53% | 3,842,168 |
| Oct 14, 2025 | 151.50 | 153.18 | 147.54 | 148.58 | 148.58 | -2.04% | 4,571,474 |
| Oct 13, 2025 | 153.85 | 154.70 | 150.30 | 151.67 | 151.67 | -2.30% | 5,684,659 |
| Oct 10, 2025 | 156.86 | 158.48 | 154.70 | 155.24 | 155.24 | -1.03% | 3,701,642 |
| Oct 9, 2025 | 160.00 | 160.30 | 155.21 | 156.86 | 156.86 | -1.83% | 3,607,568 |
| Oct 8, 2025 | 161.20 | 161.45 | 157.10 | 159.79 | 159.79 | -0.95% | 6,230,089 |
| Oct 7, 2025 | 161.90 | 163.07 | 160.53 | 161.32 | 161.32 | -0.01% | 3,188,548 |
| Oct 6, 2025 | 163.47 | 164.40 | 160.45 | 161.33 | 161.33 | -1.04% | 6,450,140 |
| Oct 3, 2025 | 159.48 | 164.45 | 158.46 | 163.02 | 163.02 | 2.46% | 11,953,820 |
| Oct 1, 2025 | 157.40 | 161.00 | 156.80 | 159.10 | 159.10 | 1.04% | 6,627,496 |
| Sep 30, 2025 | 159.20 | 160.00 | 155.89 | 157.47 | 157.47 | -1.07% | 4,241,117 |
| Sep 29, 2025 | 157.65 | 161.00 | 154.49 | 159.18 | 159.18 | 1.08% | 15,027,430 |
| Sep 26, 2025 | 159.10 | 159.64 | 155.61 | 157.48 | 157.48 | -2.01% | 13,003,980 |
| Sep 25, 2025 | 162.00 | 162.50 | 157.25 | 160.71 | 160.71 | -0.49% | 7,203,504 |
| Sep 24, 2025 | 160.50 | 163.40 | 159.83 | 161.50 | 161.50 | 1.02% | 9,962,052 |