NSE - Delayed Quote
INR
Belrise Industries Limited (BELRISE.NS)
206.30
-4.05
(-1.93%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
210.35
210.77
205.35
206.44
206.44
1,499,374
Oct 29, 2026
211.92
213.18
208.38
210.35
210.35
1,752,367
Oct 28, 2026
212.70
217.37
209.75
211.92
211.92
2,953,658
Oct 27, 2026
203.02
216.70
203.02
212.65
212.65
3,399,558
Oct 26, 2026
204.50
205.59
194.19
202.44
202.44
6,964,251
Oct 23, 2026
213.95
214.38
202.37
204.06
204.06
6,193,701
Oct 22, 2026
217.98
219.35
211.28
214.74
214.74
1,938,822
Oct 21, 2026
227.90
232.80
212.85
219.42
219.42
5,451,662
Oct 19, 2026
231.51
232.45
225.32
227.20
227.20
1,181,565
Oct 16, 2026
230.80
236.46
228.51
231.51
231.51
1,298,587
Oct 15, 2026
232.00
235.76
229.18
229.90
229.90
1,263,791
Oct 14, 2026
234.79
236.12
231.00
231.91
231.91
1,096,369
Oct 13, 2026
235.98
236.79
230.49
235.60
235.60
1,095,641
Oct 12, 2026
235.39
240.04
233.25
234.97
234.97
1,545,911
Oct 9, 2026
236.20
238.38
230.95
234.17
234.17
1,718,749
Oct 8, 2026
246.31
246.60
233.27
234.80
234.80
1,764,665
Oct 7, 2026
236.70
247.25
233.66
246.31
246.31
3,749,664
Oct 6, 2026
231.29
237.75
225.01
236.81
236.81
2,650,681
Oct 5, 2026
238.81
239.99
230.50
231.12
231.12
2,025,207
Oct 1, 2026
240.00
244.66
232.65
237.50
237.50
3,756,358
Sep 30, 2026
240.50
244.14
240.00
240.36
240.36
1,036,662
Sep 29, 2026
249.45
249.45
239.20
240.52
240.52
1,783,755
Sep 28, 2026
248.00
254.28
244.24
248.62
248.62
4,151,643
Sep 25, 2026
245.00
249.75
243.43
247.92
247.92
3,073,786
Sep 24, 2026
246.00
250.61
242.21
243.63
243.63
2,808,239
Sep 23, 2026
246.90
250.90
246.75
249.78
249.78
2,848,133
Sep 22, 2026
242.00
248.80
242.00
244.74
244.74
4,815,462
Sep 21, 2026
242.50
245.40
239.50
241.89
241.89
2,979,428
Sep 18, 2026
230.15
242.89
229.62
240.18
240.18
10,829,670
Sep 17, 2026
228.19
232.50
228.16
229.37
229.37
1,753,104
Sep 16, 2026
226.80
229.75
222.75
229.35
229.35
2,897,775
Sep 15, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
228.59
232.56
226.00
226.66
226.66
2,660,988
Sep 11, 2026
227.50
229.69
225.36
228.00
227.45
1,312,518
Sep 10, 2026
228.26
230.20
227.07
228.40
227.85
1,568,821
Sep 9, 2026
227.50
231.54
227.50
228.54
227.99
1,136,349
Sep 8, 2026
230.41
230.95
225.00
227.17
226.62
5,392,903
Sep 7, 2026
235.00
238.40
229.25
230.29
229.73
3,431,813
Sep 4, 2026
238.15
239.25
233.52
236.86
236.29
1,873,911
Sep 3, 2026
236.86
239.20
235.37
238.11
237.54
3,416,101
Sep 2, 2026
229.20
235.00
227.74
234.31
233.74
3,569,979
Sep 1, 2026
233.30
233.80
228.60
230.73
230.17
2,926,112
Aug 31, 2026
229.48
235.54
226.69
232.34
231.78
2,289,847
Aug 28, 2026
229.32
232.20
226.20
229.87
229.32
3,131,483
Aug 27, 2026
231.00
232.00
228.60
229.22
228.67
1,126,822
Aug 26, 2026
228.00
232.60
228.00
229.66
229.11
3,663,654
Aug 25, 2026
229.20
231.10
227.20
227.95
227.40
1,815,539
Aug 24, 2026
232.50
233.65
228.40
229.20
228.65
4,632,685
Aug 21, 2026
234.99
234.99
230.95
231.77
231.21
3,830,918
Aug 20, 2026
234.01
241.12
232.50
234.08
233.52
4,779,128
Aug 19, 2026
237.02
237.59
232.20
233.01
232.45
3,366,246
Aug 18, 2026
237.00
238.70
232.25
236.73
236.16
5,153,065
Aug 17, 2026
247.77
247.77
232.31
236.09
235.52
17,255,848
Aug 14, 2026
254.39
261.00
251.17
255.35
254.73
5,210,897
Aug 13, 2026
263.39
264.99
250.60
254.42
253.81
4,352,373
Aug 12, 2026
255.00
268.20
253.61
261.35
260.72
9,422,315
Aug 11, 2026
253.90
257.75
251.53
253.97
253.36
2,947,908
Aug 10, 2026
250.69
256.11
249.46
252.77
252.16
6,590,671
Aug 7, 2026
244.61
250.00
244.00
248.21
247.61
6,171,893
Aug 6, 2026
243.25
245.50
240.85
244.61
244.02
4,084,296
Aug 5, 2026
240.99
245.00
240.46
241.49
240.91
2,869,051
Aug 4, 2026
242.90
243.86
239.00
240.34
239.76
2,278,509
Aug 3, 2026
239.90
244.90
238.40
241.86
241.28
5,748,763
Jul 31, 2026
233.50
243.10
231.79
236.73
236.16
9,507,182
Jul 30, 2026
229.91
233.38
228.35
232.79
232.23
2,310,171
Jul 29, 2026
229.59
232.95
228.70
230.47
229.91
2,726,476
Jul 28, 2026
233.00
233.24
226.77
229.03
228.48
2,163,861
Jul 27, 2026
229.51
233.72
227.21
232.66
232.10
3,264,364
Jul 24, 2026
227.00
230.32
224.00
228.26
227.71
2,981,139
Jul 23, 2026
231.14
234.09
228.32
229.31
228.76
3,318,063
Jul 22, 2026
235.97
237.70
227.40
232.30
231.74
5,002,956
Jul 21, 2026
233.75
237.49
232.12
236.76
236.19
3,583,520
Jul 20, 2026
226.91
234.55
226.62
233.92
233.36
3,545,422
Jul 17, 2026
230.90
231.30
225.81
226.91
226.36
5,561,264
Jul 16, 2026
235.01
235.10
229.20
230.91
230.35
3,009,068
Jul 15, 2026
236.59
239.70
233.20
235.01
234.44
5,990,312
Jul 14, 2026
236.00
236.00
229.07
232.34
231.78
3,697,204
Jul 13, 2026
230.65
239.26
229.07
236.56
235.99
8,638,680
Jul 10, 2026
231.00
234.00
229.75
231.56
231.00
2,662,031
Jul 9, 2026
227.43
232.85
226.53
228.84
228.29
4,000,218
Jul 8, 2026
228.50
233.00
224.85
225.74
225.20
3,750,320
Jul 7, 2026
223.00
235.85
223.00
229.97
229.42
14,225,594
Jul 6, 2026
232.00
232.90
219.81
222.30
221.76
7,761,631
Jul 3, 2026
239.79
240.40
229.02
230.74
230.18
11,425,428
Jul 2, 2026
238.50
241.75
233.51
238.20
237.63
6,306,769
Jul 1, 2026
240.49
243.00
234.41
237.00
236.43
2,264,729
Jun 30, 2026
241.48
245.89
237.01
238.57
237.99
2,779,028
Jun 29, 2026
246.00
246.45
239.12
240.46
239.88
4,561,886
Jun 25, 2026
245.90
252.00
243.36
245.66
245.07
3,995,334
Jun 24, 2026
242.10
247.10
241.60
244.61
244.02
2,584,831
Jun 23, 2026
247.50
248.43
239.62
242.07
241.49
2,569,742
Jun 22, 2026
243.50
249.59
242.33
247.50
246.90
4,699,093
Jun 19, 2026
239.99
245.30
239.10
241.09
240.51
3,749,142
Jun 18, 2026
239.00
241.06
237.10
239.24
238.66
1,953,387
Jun 17, 2026
237.50
245.60
235.13
238.85
238.27
4,711,917
Jun 16, 2026
239.41
241.02
233.61
237.43
236.86
2,735,050
Jun 15, 2026
231.01
242.00
231.00
238.26
237.69
6,682,701
Jun 12, 2026
225.00
229.75
223.21
228.23
227.68
2,973,217
Jun 11, 2026
225.50
226.80
218.42
220.39
219.86
3,951,921
Jun 10, 2026
235.90
235.96
225.10
227.13
226.58
4,999,472
Jun 9, 2026
221.28
236.50
221.28
234.73
234.16
35,598,970
Jun 8, 2026
213.89
219.49
210.51
215.72
215.20
2,398,230
Jun 5, 2026
216.50
219.28
215.25
215.98
215.46
1,774,389
Jun 4, 2026
218.80
219.49
214.00
216.12
215.60
3,773,294
Jun 3, 2026
217.90
222.75
216.50
219.54
219.01
3,571,070
Jun 2, 2026
213.79
220.20
213.40
217.89
217.36
2,447,472
Jun 1, 2026
216.96
217.80
212.35
215.02
214.50
2,502,868
May 29, 2026
219.90
220.00
213.68
216.46
215.94
4,978,945
May 27, 2026
217.99
221.13
217.00
218.13
217.60
2,931,208
May 26, 2026
212.73
223.50
212.70
217.28
216.76
8,560,113
May 25, 2026
216.01
217.50
204.60
210.64
210.13
12,433,776
May 22, 2026
213.40
220.50
213.01
216.36
215.84
4,247,712
May 21, 2026
212.20
216.50
211.05
212.21
211.70
2,934,499
May 20, 2026
207.00
212.00
205.05
209.98
209.47
1,343,151
May 19, 2026
209.00
211.78
207.20
209.27
208.77
1,521,724
May 18, 2026
209.00
209.71
202.51
206.34
205.84
2,734,979
May 15, 2026
209.99
215.89
207.55
209.46
208.95
4,263,116
May 14, 2026
212.10
215.50
208.10
209.66
209.15
2,222,870
May 13, 2026
207.00
213.32
206.77
211.07
210.56
2,643,491
May 12, 2026
217.00
218.13
203.99
205.30
204.80
3,834,270
May 11, 2026
221.16
221.88
216.81
218.12
217.59
2,710,035
May 8, 2026
228.05
228.80
222.00
222.39
221.85
2,152,180
May 7, 2026
224.95
228.60
222.32
227.94
227.39
6,294,685
May 6, 2026
215.45
223.50
214.54
222.12
221.58
7,262,494
May 5, 2026
216.45
217.30
212.52
213.26
212.75
2,058,867
May 4, 2026
213.75
218.70
211.00
215.74
215.22
6,836,244
Apr 30, 2026
212.86
214.40
207.19
212.72
212.21
2,606,344
Apr 29, 2026
216.50
219.15
213.04
213.96
213.44
1,812,837
Apr 28, 2026
217.00
220.80
214.50
215.70
215.18
1,821,809
Apr 27, 2026
214.05
218.20
212.56
216.78
216.26
3,706,706
Apr 24, 2026
218.04
219.85
209.80
212.76
212.25
3,247,199
Apr 23, 2026
220.60
222.68
216.49
217.60
217.08
2,310,351
Apr 22, 2026
217.90
223.98
217.21
222.13
221.59
3,029,035
Apr 21, 2026
222.21
224.38
218.00
219.05
218.52
3,713,091
Apr 20, 2026
215.49
226.30
211.65
222.18
221.64
9,163,952
Apr 17, 2026
209.50
216.40
208.90
214.10
213.58
7,059,218
Apr 16, 2026
209.00
212.90
207.50
208.90
208.40
4,050,345
Apr 15, 2026
207.00
210.50
206.45
207.62
207.12
3,561,626
Apr 13, 2026
201.00
207.80
199.24
204.42
203.93
5,359,567
Apr 10, 2026
204.25
209.04
203.17
206.09
205.59
7,578,375
Apr 9, 2026
194.75
204.40
193.39
202.23
201.74
10,791,867
Apr 8, 2026
197.00
197.00
192.01
194.21
193.74
5,574,630
Apr 7, 2026
190.40
191.15
188.98
190.10
189.64
2,236,668
Apr 6, 2026
193.00
193.70
188.80
191.67
191.21
3,250,130
Apr 2, 2026
187.40
191.44
184.21
190.78
190.32
3,090,030
Apr 1, 2026
190.81
195.12
188.50
189.34
188.88
4,113,384
Mar 30, 2026
186.96
191.74
184.62
185.99
185.54
2,956,902
Mar 27, 2026
193.00
195.88
187.97
189.85
189.39
5,507,430
Mar 25, 2026
196.00
200.40
194.05
194.77
194.30
5,916,971
Mar 24, 2026
187.00
197.69
184.60
193.66
193.19
7,676,790
Mar 23, 2026
186.00
187.00
181.05
183.17
182.73
5,064,805
Mar 20, 2026
181.00
191.80
180.37
189.00
188.54
19,170,728
Mar 19, 2026
181.00
185.61
176.14
177.27
176.84
6,224,311
Mar 18, 2026
178.70
187.50
178.00
183.75
183.31
4,985,264
Mar 17, 2026
176.00
177.90
173.55
176.94
176.51
5,129,463
Mar 16, 2026
176.99
179.09
173.51
174.60
174.18
5,280,093
Mar 13, 2026
187.00
187.70
175.70
176.72
176.29
5,292,708
Mar 12, 2026
191.00
191.04
185.15
188.08
187.63
6,098,829
Mar 11, 2026
194.85
197.50
191.40
192.35
191.89
5,756,984
Mar 10, 2026
198.19
200.90
190.10
193.85
193.38
8,730,483
Mar 9, 2026
195.00
196.49
188.37
193.13
192.66
8,037,109
Mar 6, 2026
188.60
200.80
187.62
197.20
196.72
16,921,216
Mar 5, 2026
186.00
188.68
184.40
187.62
187.17
2,696,672
Mar 4, 2026
182.25
185.60
182.25
183.41
182.97
3,647,383
Mar 2, 2026
179.00
188.40
179.00
187.70
187.25
9,058,805
Feb 27, 2026
185.31
189.90
184.59
187.73
187.28
4,898,801
Feb 26, 2026
185.99
186.00
181.01
185.39
184.94
4,012,535
Feb 25, 2026
185.00
187.98
183.76
184.99
184.54
2,167,193
Feb 24, 2026
184.05
184.75
181.80
183.34
182.90
4,273,427
Feb 23, 2026
184.22
190.40
184.10
184.63
184.18
4,080,657
Feb 20, 2026
183.64
185.10
181.40
182.83
182.39
2,870,372
Feb 19, 2026
186.90
189.19
183.01
183.61
183.17
3,105,065
Feb 18, 2026
189.00
192.37
182.44
185.46
185.01
7,286,990
Feb 17, 2026
184.99
190.77
184.56
187.87
187.42
5,083,624
Feb 16, 2026
185.00
187.55
183.55
184.80
184.35
2,644,888
Feb 13, 2026
186.00
191.39
184.55
186.71
186.26
5,220,884
Feb 12, 2026
191.80
192.67
187.10
188.27
187.82
6,584,472
Feb 11, 2026
182.00
193.74
180.09
191.81
191.35
15,270,313
Feb 10, 2026
185.10
186.72
181.01
181.97
181.53
2,707,542
Feb 9, 2026
182.00
185.80
180.36
185.10
184.65
3,374,224
Feb 6, 2026
183.00
183.89
177.51
179.97
179.54
3,223,568
Feb 5, 2026
184.00
188.80
183.12
184.54
184.09
3,762,064
Feb 4, 2026
181.00
185.40
179.00
184.56
184.11
5,307,766
Feb 3, 2026
176.90
182.00
169.58
180.65
180.21
10,363,453
Feb 2, 2026
165.45
169.00
164.30
168.50
168.09
4,321,588
Jan 30, 2026
160.21
172.50
157.87
170.85
170.44
8,302,127
Jan 29, 2026
160.33
161.40
157.85
160.67
160.28
2,608,882
Jan 28, 2026
158.50
161.80
156.86
160.09
159.70
3,573,271
Jan 27, 2026
160.79
161.00
155.25
158.15
157.77
4,100,283
Jan 23, 2026
166.50
168.02
158.60
159.88
159.49
3,693,739
Jan 22, 2026
167.90
168.73
162.15
165.02
164.62
2,573,808
Jan 21, 2026
161.89
166.60
161.21
165.31
164.91
7,638,837
Jan 20, 2026
166.99
170.46
161.04
161.89
161.50
4,931,524
Jan 19, 2026
170.00
170.00
163.12
165.83
165.43
7,413,735
Jan 16, 2026
174.15
175.00
169.10
170.71
170.30
2,563,967
Jan 15, 2026
173.00
173.00
173.00
173.00
172.58
-
Jan 14, 2026
175.00
176.56
172.60
173.00
172.58
3,252,570
Jan 13, 2026
179.77
180.31
174.80
175.73
175.31
3,328,275
Jan 12, 2026
174.10
179.98
170.75
178.90
178.47
7,002,760
Jan 9, 2026
176.00
178.65
173.10
174.10
173.68
6,413,527
Jan 8, 2026
183.70
185.67
176.18
177.69
177.26
4,936,838
Jan 7, 2026
182.81
184.75
180.00
183.53
183.09
3,510,797
Jan 6, 2026
184.99
189.80
182.17
183.21
182.77
7,857,921
Jan 5, 2026
186.00
186.50
182.00
184.66
184.21
5,224,455
Jan 2, 2026
184.00
190.10
183.61
185.05
184.60
5,756,635
Jan 1, 2026
185.21
185.65
182.80
184.07
183.63
2,288,925
Dec 31, 2025
182.10
186.40
181.11
185.34
184.89
5,561,060
Dec 30, 2025
182.30
183.78
181.05
181.74
181.30
6,442,044
Dec 29, 2025
180.00
185.50
176.10
182.85
182.41
14,355,410
Dec 26, 2025
173.80
183.44
171.69
179.39
178.96
30,722,730
Dec 24, 2025
170.99
177.28
168.00
172.83
172.41
39,732,761
Dec 23, 2025
162.05
179.90
162.05
168.23
167.82
101,578,148
Dec 22, 2025
162.00
163.00
157.80
158.36
157.98
13,323,232
Dec 19, 2025
158.00
164.99
158.00
162.30
161.91
12,552,449
Dec 18, 2025
156.50
158.51
155.48
155.98
155.60
2,461,234
Dec 17, 2025
157.50
159.45
155.70
157.50
157.12
3,110,944
Dec 16, 2025
161.40
161.73
157.05
157.70
157.32
2,856,348
Dec 15, 2025
158.85
162.90
158.44
161.25
160.86
3,467,953
Dec 12, 2025
160.00
160.99
158.73
159.90
159.51
2,199,426
Dec 11, 2025
156.50
161.56
154.98
159.72
159.33
5,761,003
Dec 10, 2025
159.10
161.50
155.77
156.89
156.51
7,272,635
Dec 9, 2025
159.00
160.22
156.06
158.54
158.16
8,508,970
Dec 8, 2025
160.90
163.20
154.21
160.99
160.60
10,080,955
Dec 5, 2025
163.00
164.10
158.07
160.97
160.58
5,269,238
Dec 4, 2025
166.20
166.20
162.25
163.27
162.88
3,860,186
Dec 3, 2025
170.00
170.00
166.26
166.90
166.50
3,779,856
Dec 2, 2025
163.81
171.50
163.73
169.86
169.45
7,566,221
Dec 1, 2025
168.00
168.13
163.51
164.62
164.22
3,675,000
Nov 28, 2025
169.70
172.68
166.21
167.59
167.19
19,268,231
Nov 27, 2025
159.50
168.88
159.50
167.65
167.25
12,562,237
Nov 26, 2025
158.36
161.69
158.11
158.93
158.55
2,765,052
Nov 25, 2025
159.42
160.45
156.80
157.92
157.54
2,803,845
Nov 24, 2025
161.64
161.98
156.00
159.34
158.96
4,127,035
Nov 21, 2025
163.89
166.55
160.59
161.24
160.85
4,964,283
Nov 20, 2025
165.10
165.63
162.51
164.01
163.61
3,491,804
Nov 19, 2025
160.50
168.40
158.51
164.76
164.36
13,260,149
Nov 18, 2025
161.33
163.00
158.61
160.90
160.51
3,979,891
Nov 17, 2025
165.95
166.88
160.50
161.33
160.94
4,520,937
Nov 14, 2025
163.00
166.80
162.62
164.32
163.92
4,806,588
Nov 13, 2025
155.90
168.50
155.25
163.88
163.48
34,014,181
Nov 12, 2025
156.20
158.40
153.03
154.56
154.19
14,062,228
Nov 11, 2025
152.10
152.30
148.51
151.02
150.66
3,026,859
Nov 10, 2025
150.35
152.33
149.55
151.36
150.99
4,395,411
Nov 7, 2025
148.20
150.14
145.95
149.76
149.40
4,073,475
Nov 6, 2025
145.95
150.50
145.86
148.71
148.35
5,267,702
Nov 4, 2025
145.95
147.00
142.59
145.27
144.92
8,315,810
Nov 3, 2025
150.75
151.48
143.75
145.11
144.76
4,814,143
Oct 31, 2025
150.90
152.47
149.60
150.57
150.21
1,939,085
Oct 30, 2025
150.44
153.42
150.31
150.85
150.49
2,468,539
