tiprankstipranks
Trending News
More News >
Belrise Industries Limited (IN:BELRISE)
:BELRISE
India Market
Advertisement

Belrise Industries Limited (BELRISE) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
138.60
140.00
135.75
136.70
136.70
-0.98%
463,562
0.41
Sep 04, 2025
143.45
144.70
137.10
138.05
138.05
-1.64%
462,165
0.39
Sep 03, 2025
137.50
141.65
135.20
140.35
140.35
+2.67%
574,464
0.47
Sep 02, 2025
138.85
140.85
136.35
136.70
136.70
-0.58%
288,750
0.23
Sep 01, 2025
140.55
141.35
136.25
137.50
137.50
-1.40%
398,405
0.32
Aug 29, 2025
140.40
142.80
138.55
139.45
139.45
-0.50%
745,730
0.59
Aug 28, 2025
143.80
143.80
138.65
140.15
140.15
-0.67%
366,986
0.29
Aug 26, 2025
142.55
144.25
139.35
141.10
141.10
-1.05%
1,015,145
Aug 25, 2025
146.95
151.50
141.50
142.60
142.60
-2.76%
1,218,305
Aug 22, 2025
145.15
150.00
142.60
146.65
146.65
+1.73%
713,237
Aug 21, 2025
148.55
150.20
143.80
144.70
144.15
-2.06%
708,761
Aug 20, 2025
156.00
156.95
146.35
148.30
147.74
-3.74%
1,661,466
Aug 19, 2025
139.90
157.20
139.65
154.65
154.06
+11.16%
5,397,316
Aug 18, 2025
138.00
142.00
136.55
139.65
139.12
+4.26%
707,866
Aug 14, 2025
136.25
139.00
133.90
134.45
133.94
-0.14%
590,928
Aug 13, 2025
136.85
139.15
134.40
135.15
134.64
+1.13%
1,058,949
Aug 12, 2025
136.15
138.50
133.55
134.15
133.64
+1.14%
900,618
Aug 11, 2025
134.95
136.95
132.40
133.15
132.64
-0.81%
487,424
Aug 08, 2025
137.20
137.95
134.20
134.75
134.24
-1.30%
459,791
Aug 07, 2025
135.30
137.70
133.05
137.05
136.53
+1.34%
705,337
Aug 06, 2025
136.65
138.80
133.80
135.75
135.23
-0.13%
735,743
Aug 05, 2025
143.05
145.15
136.00
136.45
135.93
-4.25%
642,408
Aug 04, 2025
142.60
143.95
139.50
143.05
142.51
+1.84%
452,833
Aug 01, 2025
139.35
143.15
138.55
141.00
140.46
+2.49%
619,472
Jul 31, 2025
130.90
140.00
130.30
138.10
137.58
+4.11%
905,970
Jul 30, 2025
132.25
134.45
130.25
133.15
132.64
+1.49%
376,125
Jul 29, 2025
125.70
132.50
125.10
131.70
131.20
+4.92%
600,023
Jul 28, 2025
130.70
132.20
125.30
126.00
125.52
-3.38%
1,454,655
Jul 25, 2025
132.00
132.10
130.00
130.90
130.40
-0.68%
592,900
Jul 24, 2025
131.00
133.50
128.45
132.30
131.80
+1.61%
790,119
Jul 23, 2025
127.00
131.40
125.80
130.70
130.20
+3.96%
1,545,380
Jul 22, 2025
124.65
128.25
124.65
126.20
125.72
+1.71%
1,135,705
Jul 21, 2025
125.00
125.25
122.90
124.55
124.08
+0.54%
649,390
Jul 18, 2025
122.30
126.00
121.60
124.35
123.88
+2.69%
1,627,883
Jul 17, 2025
123.30
124.25
119.95
121.55
121.09
-0.72%
941,296
Jul 16, 2025
119.25
123.50
118.90
122.90
122.43
+3.63%
1,712,337
Jul 15, 2025
117.25
120.30
116.75
119.05
118.60
+2.10%
575,329
Jul 14, 2025
119.80
120.00
115.70
117.05
116.60
-1.35%
991,618
Jul 11, 2025
115.45
120.00
115.20
119.10
118.65
+3.60%
1,296,476
Jul 10, 2025
116.05
117.70
113.90
115.40
114.96
-0.57%
2,021,256
Jul 09, 2025
113.20
117.20
111.85
116.50
116.06
+3.90%
3,473,158
Jul 08, 2025
104.95
113.90
104.25
112.55
112.12
+10.28%
3,893,199
Jul 07, 2025
103.20
104.30
102.15
102.45
102.06
-0.35%
146,655
Jul 04, 2025
102.10
104.85
101.90
103.20
102.81
+1.56%
323,772
Jul 03, 2025
103.15
103.55
101.75
102.00
101.61
-0.30%
451,534
Jul 02, 2025
104.90
105.25
102.10
102.70
102.31
-1.30%
633,166
Jul 01, 2025
105.50
106.65
103.30
104.45
104.05
-0.20%
379,524
Jun 30, 2025
107.01
111.34
104.50
105.06
104.66
-1.23%
1,166,214
Jun 27, 2025
103.11
108.30
102.50
106.77
106.36
+4.43%
1,233,325
Jun 26, 2025
105.50
106.91
102.23
102.63
102.24
-1.05%
797,209
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis