Belrise Industries Limited BELRISE
NSE · India · Producer Manufacturing
INR 236.20-4.16 (-1.73%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 237.50 | -1.19% | INR 240.00 | INR 244.66 | INR 232.65 | 3.76M |
| 2026-09-30 | INR 240.36 | -0.07% | INR 240.50 | INR 244.14 | INR 240.00 | 1.04M |
| 2026-09-29 | INR 240.52 | -3.26% | INR 249.45 | INR 249.45 | INR 239.20 | 1.78M |
| 2026-09-28 | INR 248.62 | +0.28% | INR 248.00 | INR 254.28 | INR 244.24 | 4.15M |
| 2026-09-25 | INR 247.92 | +1.76% | INR 245.00 | INR 249.75 | INR 243.43 | 3.07M |
| 2026-09-24 | INR 243.63 | -2.46% | INR 246.00 | INR 250.61 | INR 242.21 | 2.81M |
| 2026-09-23 | INR 249.78 | +2.06% | INR 246.90 | INR 250.90 | INR 246.75 | 2.85M |
| 2026-09-22 | INR 244.74 | +1.18% | INR 242.00 | INR 248.80 | INR 242.00 | 4.82M |
| 2026-09-21 | INR 241.89 | +0.71% | INR 242.50 | INR 245.40 | INR 239.50 | 2.98M |
| 2026-09-18 | INR 240.18 | +4.71% | INR 230.15 | INR 242.89 | INR 229.62 | 10.83M |
| 2026-09-17 | INR 229.37 | +0.01% | INR 228.19 | INR 232.50 | INR 228.16 | 1.75M |
| 2026-09-16 | INR 229.35 | +1.19% | INR 226.80 | INR 229.75 | INR 222.75 | 2.90M |
| 2026-09-15 | INR 226.66 | -0.59% | INR 228.59 | INR 232.56 | INR 226.00 | 2.66M |
| 2026-09-14 | INR 228.00 | 0.00% | INR 228.00 | INR 228.00 | INR 228.00 | 0 |
| 2026-09-11 | INR 228.00 | -0.18% | INR 227.50 | INR 229.69 | INR 225.36 | 1.31M |
| 2026-09-10 | INR 228.40 | -0.06% | INR 228.26 | INR 230.20 | INR 227.07 | 1.57M |
| 2026-09-09 | INR 228.54 | +0.60% | INR 227.50 | INR 231.54 | INR 227.50 | 1.14M |
| 2026-09-08 | INR 227.17 | -1.35% | INR 230.41 | INR 230.95 | INR 225.00 | 5.39M |
| 2026-09-07 | INR 230.29 | -2.77% | INR 235.00 | INR 238.40 | INR 229.25 | 3.43M |
| 2026-09-04 | INR 236.86 | -0.52% | INR 238.15 | INR 239.25 | INR 233.52 | 1.87M |
| 2026-09-03 | INR 238.11 | +1.62% | INR 236.86 | INR 239.20 | INR 235.37 | 3.42M |
| 2026-09-02 | INR 234.31 | +1.55% | INR 229.20 | INR 235.00 | INR 227.74 | 3.57M |
| 2026-09-01 | INR 230.73 | -0.69% | INR 233.30 | INR 233.80 | INR 228.60 | 2.93M |
| 2026-08-31 | INR 232.34 | +1.07% | INR 229.48 | INR 235.54 | INR 226.69 | 2.29M |
| 2026-08-28 | INR 229.87 | +0.28% | INR 229.32 | INR 232.20 | INR 226.20 | 3.13M |
| 2026-08-27 | INR 229.22 | -0.19% | INR 231.00 | INR 232.00 | INR 228.60 | 1.13M |
| 2026-08-26 | INR 229.66 | +0.75% | INR 228.00 | INR 232.60 | INR 228.00 | 3.66M |
| 2026-08-25 | INR 227.95 | -0.55% | INR 229.20 | INR 231.10 | INR 227.20 | 1.82M |
| 2026-08-24 | INR 229.20 | -1.11% | INR 232.50 | INR 233.65 | INR 228.40 | 4.63M |
| 2026-08-21 | INR 231.77 | -0.99% | INR 234.99 | INR 234.99 | INR 230.95 | 3.83M |
| 2026-08-20 | INR 234.08 | +0.46% | INR 234.01 | INR 241.12 | INR 232.50 | 4.78M |
| 2026-08-19 | INR 233.01 | -1.57% | INR 237.02 | INR 237.59 | INR 232.20 | 3.37M |
| 2026-08-18 | INR 236.73 | +0.27% | INR 237.00 | INR 238.70 | INR 232.25 | 5.15M |
| 2026-08-17 | INR 236.09 | -7.54% | INR 247.77 | INR 247.77 | INR 232.31 | 17.26M |
| 2026-08-14 | INR 255.35 | +0.37% | INR 254.39 | INR 261.00 | INR 251.17 | 5.21M |
| 2026-08-13 | INR 254.42 | -2.65% | INR 263.39 | INR 264.99 | INR 250.60 | 4.35M |
| 2026-08-12 | INR 261.35 | +2.91% | INR 255.00 | INR 268.20 | INR 253.61 | 9.42M |
| 2026-08-11 | INR 253.97 | +0.47% | INR 253.90 | INR 257.75 | INR 251.53 | 2.95M |
| 2026-08-10 | INR 252.77 | +1.84% | INR 250.69 | INR 256.11 | INR 249.46 | 6.59M |
| 2026-08-07 | INR 248.21 | +1.47% | INR 244.61 | INR 250.00 | INR 244.00 | 6.17M |
| 2026-08-06 | INR 244.61 | +1.29% | INR 243.25 | INR 245.50 | INR 240.85 | 4.08M |
| 2026-08-05 | INR 241.49 | +0.48% | INR 240.99 | INR 245.00 | INR 240.46 | 2.87M |
| 2026-08-04 | INR 240.34 | -0.63% | INR 242.90 | INR 243.86 | INR 239.00 | 2.28M |
| 2026-08-03 | INR 241.86 | +2.17% | INR 239.90 | INR 244.90 | INR 238.40 | 5.75M |
| 2026-07-31 | INR 236.73 | +1.69% | INR 233.50 | INR 243.10 | INR 231.79 | 9.51M |
| 2026-07-30 | INR 232.79 | +1.01% | INR 229.91 | INR 233.38 | INR 228.35 | 2.31M |
| 2026-07-29 | INR 230.47 | +0.63% | INR 229.59 | INR 232.95 | INR 228.70 | 2.73M |
| 2026-07-28 | INR 229.03 | -1.56% | INR 233.00 | INR 233.24 | INR 226.77 | 2.16M |
| 2026-07-27 | INR 232.66 | +1.93% | INR 229.51 | INR 233.72 | INR 227.21 | 3.26M |
| 2026-07-24 | INR 228.26 | -0.46% | INR 227.00 | INR 230.32 | INR 224.00 | 2.98M |
| 2026-07-23 | INR 229.31 | -1.29% | INR 231.14 | INR 234.09 | INR 228.32 | 3.32M |
| 2026-07-22 | INR 232.30 | -1.88% | INR 235.97 | INR 237.70 | INR 227.40 | 5.00M |
| 2026-07-21 | INR 236.76 | +1.21% | INR 233.75 | INR 237.49 | INR 232.12 | 3.58M |
| 2026-07-20 | INR 233.92 | +3.09% | INR 226.91 | INR 234.55 | INR 226.62 | 3.55M |
| 2026-07-17 | INR 226.91 | -1.73% | INR 230.90 | INR 231.30 | INR 225.81 | 5.56M |
| 2026-07-16 | INR 230.91 | -1.74% | INR 235.01 | INR 235.10 | INR 229.20 | 3.01M |
| 2026-07-15 | INR 235.01 | +1.15% | INR 236.59 | INR 239.70 | INR 233.20 | 5.99M |
| 2026-07-14 | INR 232.34 | -1.78% | INR 236.00 | INR 236.00 | INR 229.07 | 3.70M |
| 2026-07-13 | INR 236.56 | +2.16% | INR 230.65 | INR 239.26 | INR 229.07 | 8.64M |
| 2026-07-10 | INR 231.56 | +1.19% | INR 231.00 | INR 234.00 | INR 229.75 | 2.66M |
| 2026-07-09 | INR 228.84 | +1.37% | INR 227.43 | INR 232.85 | INR 226.53 | 4.00M |
| 2026-07-08 | INR 225.74 | -1.84% | INR 228.50 | INR 233.00 | INR 224.85 | 3.75M |
| 2026-07-07 | INR 229.97 | +3.45% | INR 223.00 | INR 235.85 | INR 223.00 | 14.23M |
| 2026-07-06 | INR 222.30 | -3.66% | INR 232.00 | INR 232.90 | INR 219.81 | 7.76M |
| 2026-07-03 | INR 230.74 | -3.13% | INR 239.79 | INR 240.40 | INR 229.02 | 11.43M |
| 2026-07-02 | INR 238.20 | +0.51% | INR 238.50 | INR 241.75 | INR 233.51 | 6.31M |
| 2026-07-01 | INR 237.00 | -0.66% | INR 240.49 | INR 243.00 | INR 234.41 | 2.26M |
| 2026-06-30 | INR 238.57 | -0.79% | INR 241.48 | INR 245.89 | INR 237.01 | 2.78M |
| 2026-06-29 | INR 240.46 | -2.12% | INR 246.00 | INR 246.45 | INR 239.12 | 4.56M |
| 2026-06-26 | INR 245.66 | 0.00% | INR 245.66 | INR 245.66 | INR 245.66 | 0 |
| 2026-06-25 | INR 245.66 | +0.43% | INR 245.90 | INR 252.00 | INR 243.36 | 4.00M |
| 2026-06-24 | INR 244.61 | +1.05% | INR 242.10 | INR 247.10 | INR 241.60 | 2.58M |
| 2026-06-23 | INR 242.07 | -2.19% | INR 247.50 | INR 248.43 | INR 239.62 | 2.57M |
| 2026-06-22 | INR 247.50 | +2.66% | INR 243.50 | INR 249.59 | INR 242.33 | 4.70M |
| 2026-06-19 | INR 241.09 | +0.77% | INR 239.99 | INR 245.30 | INR 239.10 | 3.75M |
| 2026-06-18 | INR 239.24 | +0.16% | INR 239.00 | INR 241.06 | INR 237.10 | 1.95M |
| 2026-06-17 | INR 238.85 | +0.60% | INR 237.50 | INR 245.60 | INR 235.13 | 4.71M |
| 2026-06-16 | INR 237.43 | -0.35% | INR 239.41 | INR 241.02 | INR 233.61 | 2.74M |
| 2026-06-15 | INR 238.26 | +4.39% | INR 231.01 | INR 242.00 | INR 231.00 | 6.68M |
| 2026-06-12 | INR 228.23 | +3.56% | INR 225.00 | INR 229.75 | INR 223.21 | 2.97M |
| 2026-06-11 | INR 220.39 | -2.97% | INR 225.50 | INR 226.80 | INR 218.42 | 3.95M |
| 2026-06-10 | INR 227.13 | -3.24% | INR 235.90 | INR 235.96 | INR 225.10 | 5.00M |
| 2026-06-09 | INR 234.73 | +8.81% | INR 221.28 | INR 236.50 | INR 221.28 | 35.60M |
| 2026-06-08 | INR 215.72 | -0.12% | INR 213.89 | INR 219.49 | INR 210.51 | 2.40M |
| 2026-06-05 | INR 215.98 | -0.06% | INR 216.50 | INR 219.28 | INR 215.25 | 1.77M |
| 2026-06-04 | INR 216.12 | -1.56% | INR 218.80 | INR 219.49 | INR 214.00 | 3.77M |
| 2026-06-03 | INR 219.54 | +0.76% | INR 217.90 | INR 222.75 | INR 216.50 | 3.57M |
| 2026-06-02 | INR 217.89 | +1.33% | INR 213.79 | INR 220.20 | INR 213.40 | 2.45M |
| 2026-06-01 | INR 215.02 | -0.67% | INR 216.96 | INR 217.80 | INR 212.35 | 2.50M |
| 2026-05-29 | INR 216.46 | -0.77% | INR 219.90 | INR 220.00 | INR 213.68 | 4.98M |