BELRISE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 162.30 | 158.00 | 164.99 | 158.00 | 12552449 | 4.05% |
| 18 Dec 2025 | 155.98 | 156.50 | 158.51 | 155.48 | 2461234 | -0.97% |
| 17 Dec 2025 | 157.50 | 157.50 | 159.45 | 155.70 | 3110944 | -0.13% |
| 16 Dec 2025 | 157.70 | 161.40 | 161.73 | 157.05 | 2856348 | -2.20% |
| 15 Dec 2025 | 161.25 | 158.85 | 162.90 | 158.44 | 3467953 | 0.84% |
| 12 Dec 2025 | 159.90 | 160.00 | 160.99 | 158.73 | 2199426 | 0.11% |
| 11 Dec 2025 | 159.72 | 156.50 | 161.56 | 154.98 | 5761003 | 1.80% |
| 10 Dec 2025 | 156.89 | 159.10 | 161.50 | 155.77 | 7272635 | -1.04% |
| 09 Dec 2025 | 158.54 | 159.00 | 160.22 | 156.06 | 8508970 | -1.52% |
| 08 Dec 2025 | 160.99 | 160.90 | 163.20 | 154.21 | 10080955 | 0.01% |
| 05 Dec 2025 | 160.97 | 163.00 | 164.10 | 158.07 | 5269238 | -1.41% |
| 04 Dec 2025 | 163.27 | 166.20 | 166.20 | 162.25 | 3860186 | -2.17% |
| 03 Dec 2025 | 166.90 | 170.00 | 170.00 | 166.26 | 3779856 | -1.74% |
| 02 Dec 2025 | 169.86 | 163.81 | 171.50 | 163.73 | 7566221 | 3.18% |
| 01 Dec 2025 | 164.62 | 168.00 | 168.13 | 163.51 | 3675000 | -1.77% |
| 28 Nov 2025 | 167.59 | 169.70 | 172.68 | 166.21 | 19268231 | -0.04% |
| 27 Nov 2025 | 167.65 | 159.50 | 168.88 | 159.50 | 12562237 | 5.49% |
| 26 Nov 2025 | 158.93 | 158.36 | 161.69 | 158.11 | 2765052 | 0.64% |
| 25 Nov 2025 | 157.92 | 159.42 | 160.45 | 156.80 | 2803845 | -0.89% |
| 24 Nov 2025 | 159.34 | 161.64 | 161.98 | 156.00 | 4127035 | -1.18% |
| 21 Nov 2025 | 161.24 | 163.89 | 166.55 | 160.59 | 4964283 | -1.69% |
| 20 Nov 2025 | 164.01 | 165.10 | 165.63 | 162.51 | 3491804 | -0.46% |
| 19 Nov 2025 | 164.76 | 160.50 | 168.40 | 158.51 | 13260149 | 2.40% |
| 18 Nov 2025 | 160.90 | 161.33 | 163.00 | 158.61 | 3979891 | -0.27% |
| 17 Nov 2025 | 161.33 | 165.95 | 166.88 | 160.50 | 4520937 | -1.82% |
| 14 Nov 2025 | 164.32 | 163.00 | 166.80 | 162.62 | 4806588 | 0.27% |
| 13 Nov 2025 | 163.88 | 155.90 | 168.50 | 155.25 | 34014181 | 6.03% |
| 12 Nov 2025 | 154.56 | 156.20 | 158.40 | 153.03 | 14062228 | 2.34% |
| 11 Nov 2025 | 151.02 | 152.10 | 152.30 | 148.51 | 3026859 | -0.22% |
| 10 Nov 2025 | 151.36 | 150.35 | 152.33 | 149.55 | 4395411 | 1.07% |
| 07 Nov 2025 | 149.76 | 148.20 | 150.14 | 145.95 | 4073475 | 0.71% |
| 06 Nov 2025 | 148.71 | 145.95 | 150.50 | 145.86 | 5267702 | 2.37% |
| 04 Nov 2025 | 145.27 | 145.95 | 147.00 | 142.59 | 8315810 | 0.11% |
| 03 Nov 2025 | 145.11 | 150.75 | 151.48 | 143.75 | 4814143 | -3.63% |
| 31 Oct 2025 | 150.57 | 150.90 | 152.47 | 149.60 | 1939085 | -0.19% |
| 30 Oct 2025 | 150.85 | 150.44 | 153.42 | 150.31 | 2468539 | 0.33% |
| 29 Oct 2025 | 150.35 | 149.50 | 150.94 | 148.50 | 2272491 | 0.86% |
| 28 Oct 2025 | 149.07 | 150.42 | 151.30 | 148.75 | 1808207 | -0.90% |
| 27 Oct 2025 | 150.42 | 152.50 | 153.20 | 150.01 | 1979022 | -1.54% |
| 24 Oct 2025 | 152.78 | 154.40 | 156.59 | 152.51 | 2295515 | -0.97% |
| 23 Oct 2025 | 154.28 | 152.85 | 155.90 | 150.77 | 6897355 | 2.12% |
| 21 Oct 2025 | 151.08 | 150.97 | 152.80 | 150.50 | 1068892 | 0.63% |
| 20 Oct 2025 | 150.14 | 149.80 | 151.80 | 148.21 | 2260754 | 0.21% |
| 17 Oct 2025 | 149.83 | 150.98 | 152.20 | 148.19 | 2140774 | -0.70% |
| 16 Oct 2025 | 150.88 | 151.29 | 153.73 | 150.50 | 3601262 | 0.02% |
| 15 Oct 2025 | 150.85 | 148.62 | 152.18 | 148.55 | 3842168 | 1.53% |
| 14 Oct 2025 | 148.58 | 151.50 | 153.18 | 147.54 | 4571474 | -2.04% |
| 13 Oct 2025 | 151.67 | 153.85 | 154.70 | 150.30 | 5684659 | -2.30% |
| 10 Oct 2025 | 155.24 | 156.86 | 158.48 | 154.70 | 3701642 | -1.03% |
| 09 Oct 2025 | 156.86 | 160.00 | 160.30 | 155.21 | 3607568 | -1.83% |
| 08 Oct 2025 | 159.79 | 161.20 | 161.45 | 157.10 | 6230089 | -0.95% |
| 07 Oct 2025 | 161.32 | 161.90 | 163.07 | 160.53 | 3188548 | -0.01% |
| 06 Oct 2025 | 161.33 | 163.47 | 164.40 | 160.45 | 6450140 | -1.04% |
| 03 Oct 2025 | 163.02 | 159.48 | 164.45 | 158.46 | 11953827 | 2.46% |
| 01 Oct 2025 | 159.10 | 157.40 | 161.00 | 156.80 | 6627496 | 1.04% |
| 30 Sep 2025 | 157.47 | 159.20 | 160.00 | 155.89 | 4241117 | -1.07% |
| 29 Sep 2025 | 159.18 | 157.65 | 161.00 | 154.49 | 15027438 | 1.08% |
| 26 Sep 2025 | 157.48 | 159.10 | 159.64 | 155.61 | 13003984 | -2.01% |
| 25 Sep 2025 | 160.71 | 162.00 | 162.50 | 157.25 | 7203504 | -0.49% |
| 24 Sep 2025 | 161.50 | 160.50 | 163.40 | 159.83 | 9962052 | 1.02% |
| 23 Sep 2025 | 159.87 | 154.10 | 164.50 | 153.77 | 28617373 | 3.82% |
| 22 Sep 2025 | 153.99 | 156.70 | 158.10 | 152.25 | 5688279 | -1.92% |
| 19 Sep 2025 | 157.00 | 153.71 | 159.90 | 153.17 | 12555279 | 1.70% |
| 18 Sep 2025 | 154.38 | 154.95 | 156.91 | 152.45 | 14273079 | 0.00% |
| 17 Sep 2025 | 154.38 | 145.90 | 155.75 | 145.90 | 38571196 | 6.52% |
| 16 Sep 2025 | 144.93 | 148.84 | 150.19 | 144.57 | 7013483 | -2.27% |
| 15 Sep 2025 | 148.30 | 145.50 | 149.40 | 143.21 | 13194088 | 2.79% |
| 12 Sep 2025 | 144.27 | 140.30 | 145.30 | 139.81 | 11863133 | 3.20% |
| 11 Sep 2025 | 139.79 | 142.05 | 142.95 | 139.50 | 4661931 | -1.35% |
| 10 Sep 2025 | 141.70 | 142.30 | 146.10 | 140.01 | 12803237 | 0.03% |
| 09 Sep 2025 | 141.66 | 142.90 | 142.95 | 139.63 | 6163392 | -0.79% |
| 08 Sep 2025 | 142.79 | 137.00 | 143.70 | 136.54 | 8009384 | 4.52% |
| 05 Sep 2025 | 136.62 | 138.65 | 140.00 | 135.61 | 5532345 | -0.89% |
| 04 Sep 2025 | 137.85 | 143.25 | 145.09 | 137.10 | 8901309 | -1.99% |
| 03 Sep 2025 | 140.65 | 137.50 | 141.50 | 135.16 | 8570446 | 2.84% |
| 02 Sep 2025 | 136.77 | 138.75 | 140.79 | 136.20 | 6683290 | -0.60% |
| 01 Sep 2025 | 137.60 | 140.00 | 141.50 | 136.21 | 7365290 | -1.42% |
| 29 Aug 2025 | 139.58 | 140.93 | 142.80 | 139.17 | 5792910 | -0.38% |
| 28 Aug 2025 | 140.11 | 140.15 | 142.25 | 138.61 | 8761871 | -0.91% |
| 26 Aug 2025 | 141.39 | 142.44 | 144.34 | 139.22 | 17584532 | -0.76% |
| 25 Aug 2025 | 142.47 | 146.80 | 151.40 | 141.44 | 13404652 | -2.80% |
| 22 Aug 2025 | 146.58 | 144.75 | 149.94 | 142.62 | 13049838 | 1.28% |
| 21 Aug 2025 | 144.73 | 149.10 | 150.00 | 143.90 | 7910762 | -2.39% |
| 20 Aug 2025 | 148.27 | 156.00 | 156.78 | 146.20 | 25525612 | -4.01% |
| 19 Aug 2025 | 154.47 | 140.00 | 156.90 | 139.55 | 61004747 | 10.63% |
| 18 Aug 2025 | 139.63 | 137.99 | 141.99 | 136.57 | 13397837 | 3.81% |
| 14 Aug 2025 | 134.51 | 136.15 | 138.99 | 134.02 | 9601803 | -0.41% |
| 13 Aug 2025 | 135.06 | 136.41 | 139.20 | 134.30 | 11063892 | 0.79% |
| 12 Aug 2025 | 134.00 | 136.00 | 138.49 | 133.46 | 18891747 | 0.52% |
| 11 Aug 2025 | 133.31 | 135.19 | 136.75 | 132.50 | 5296076 | -1.02% |
| 08 Aug 2025 | 134.69 | 137.62 | 137.83 | 134.30 | 5113505 | -1.70% |
| 07 Aug 2025 | 137.02 | 135.50 | 137.50 | 133.38 | 7948769 | 0.96% |
| 06 Aug 2025 | 135.72 | 137.21 | 138.70 | 133.84 | 9114702 | -0.47% |
| 05 Aug 2025 | 136.36 | 143.20 | 145.17 | 135.88 | 14609854 | -4.74% |
| 04 Aug 2025 | 143.15 | 142.00 | 143.80 | 139.33 | 12376671 | 1.46% |
| 01 Aug 2025 | 141.09 | 139.45 | 143.00 | 138.30 | 17161028 | 2.14% |
| 31 Jul 2025 | 138.13 | 130.50 | 140.00 | 130.50 | 22973671 | 3.70% |
| 30 Jul 2025 | 133.20 | 132.50 | 134.40 | 130.50 | 8706302 | 1.07% |
| 29 Jul 2025 | 131.79 | 126.00 | 132.60 | 125.20 | 14235397 | 4.47% |
| 28 Jul 2025 | 126.15 | 130.99 | 132.28 | 125.50 | 14586629 | -3.61% |
| 25 Jul 2025 | 130.87 | 131.90 | 132.20 | 130.00 | 13837203 | -1.10% |
| 24 Jul 2025 | 132.32 | 131.24 | 133.40 | 128.50 | 15354209 | 1.23% |
| 23 Jul 2025 | 130.71 | 126.95 | 131.40 | 126.00 | 16142941 | 3.71% |
| 22 Jul 2025 | 126.04 | 125.25 | 128.30 | 124.70 | 13127139 | 1.20% |
| 21 Jul 2025 | 124.54 | 124.96 | 125.18 | 122.92 | 7968172 | 0.21% |
| 18 Jul 2025 | 124.28 | 122.00 | 126.16 | 121.60 | 19601051 | 2.33% |
| 17 Jul 2025 | 121.45 | 123.70 | 123.70 | 120.00 | 16499120 | -1.13% |
| 16 Jul 2025 | 122.84 | 119.38 | 123.30 | 118.90 | 24713970 | 3.23% |
| 15 Jul 2025 | 119.00 | 117.59 | 120.39 | 116.72 | 15697221 | 1.47% |
| 14 Jul 2025 | 117.28 | 119.50 | 119.99 | 115.65 | 20208129 | -1.65% |
| 11 Jul 2025 | 119.25 | 115.80 | 120.00 | 115.02 | 31767596 | 3.18% |
| 10 Jul 2025 | 115.58 | 116.00 | 117.89 | 113.80 | 23183332 | -0.78% |
| 09 Jul 2025 | 116.49 | 113.00 | 117.17 | 111.80 | 47589100 | 3.64% |
| 08 Jul 2025 | 112.40 | 104.50 | 113.90 | 104.25 | 91100804 | 9.69% |
| 07 Jul 2025 | 102.47 | 103.03 | 104.45 | 102.25 | 3906340 | -0.74% |
| 04 Jul 2025 | 103.23 | 102.15 | 104.85 | 101.88 | 7689866 | 1.15% |
| 03 Jul 2025 | 102.06 | 103.01 | 103.59 | 101.80 | 5868824 | -0.60% |
| 02 Jul 2025 | 102.68 | 104.90 | 105.24 | 102.11 | 6880420 | -1.64% |
| 01 Jul 2025 | 104.39 | 105.89 | 106.60 | 103.38 | 9128463 | -0.73% |
| 30 Jun 2025 | 105.16 | 107.70 | 111.35 | 104.60 | 22201435 | -1.53% |
| 27 Jun 2025 | 106.79 | 103.40 | 108.37 | 102.51 | 23366421 | 4.01% |
| 26 Jun 2025 | 102.67 | 105.40 | 106.75 | 102.40 | 8620556 | -1.37% |
| 25 Jun 2025 | 104.10 | 99.00 | 105.76 | 98.55 | 24367670 | 6.11% |
| 24 Jun 2025 | 98.11 | 101.00 | 101.67 | 97.72 | 9132319 | -1.41% |
| 23 Jun 2025 | 99.51 | 100.95 | 101.85 | 99.00 | 6298684 | -2.41% |
| 20 Jun 2025 | 101.97 | 100.00 | 102.50 | 99.50 | 11236341 | 2.02% |
| 19 Jun 2025 | 99.95 | 102.35 | 105.60 | 99.10 | 18253799 | -1.92% |
| 18 Jun 2025 | 101.91 | 102.00 | 104.68 | 101.55 | 11830435 | 0.33% |
| 17 Jun 2025 | 101.57 | 105.20 | 107.00 | 101.15 | 19754270 | -2.79% |
| 16 Jun 2025 | 104.49 | 103.40 | 109.00 | 102.50 | 43166181 | 2.50% |
| 13 Jun 2025 | 101.94 | 99.05 | 103.88 | 99.05 | 16468699 | -0.35% |
| 12 Jun 2025 | 102.30 | 105.90 | 108.25 | 101.66 | 15755211 | -3.20% |
| 11 Jun 2025 | 105.68 | 104.29 | 106.96 | 102.68 | 21827638 | 1.10% |
| 10 Jun 2025 | 104.53 | 104.40 | 106.90 | 102.52 | 24963579 | 0.93% |
| 09 Jun 2025 | 103.57 | 98.51 | 104.65 | 98.20 | 36026164 | 5.36% |
| 06 Jun 2025 | 98.30 | 99.00 | 100.08 | 96.33 | 15934867 | -0.05% |
| 05 Jun 2025 | 98.35 | 98.02 | 103.20 | 98.00 | 38905891 | 1.17% |
| 04 Jun 2025 | 97.21 | 92.20 | 98.97 | 90.69 | 38817533 | 5.63% |
| 03 Jun 2025 | 92.03 | 93.50 | 94.45 | 91.69 | 6506120 | -0.68% |
| 02 Jun 2025 | 92.66 | 93.70 | 94.00 | 89.15 | 15830124 | -1.18% |
| 30 May 2025 | 93.77 | 95.11 | 97.00 | 93.40 | 13886981 | -1.37% |
| 29 May 2025 | 95.07 | 97.41 | 98.60 | 94.00 | 23307797 | -2.40% |
