Stock Details of BEL.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 9 |
418.4500 |
418.7500 |
408.3000 |
409.9000 |
951727 |
2026-01-23 |
| 9 |
406.0000 |
418.5500 |
406.0000 |
417.6000 |
778835 |
2026-01-22 |
| 9 |
406.0500 |
409.5000 |
397.1000 |
402.5000 |
978535 |
2026-01-21 |
| 9 |
413.2000 |
415.5000 |
406.2500 |
409.0000 |
1243362 |
2026-01-20 |
| 9 |
409.3000 |
414.9000 |
408.3500 |
412.8500 |
374334 |
2026-01-19 |
| 9 |
415.1000 |
417.4000 |
406.3000 |
410.1500 |
1451781 |
2026-01-16 |
| 9 |
417.9000 |
417.9000 |
417.9000 |
417.9000 |
0 |
2026-01-15 |
| 9 |
411.9000 |
420.8000 |
411.0000 |
417.9000 |
651442 |
2026-01-14 |
| 9 |
419.1500 |
422.3000 |
409.5000 |
413.3000 |
674763 |
2026-01-13 |
| 9 |
419.0500 |
419.3500 |
410.4500 |
417.6500 |
1205696 |
2026-01-12 |
| 9 |
416.1500 |
424.5000 |
416.0000 |
418.8500 |
1700761 |
2026-01-09 |
| 9 |
415.6000 |
422.9000 |
414.0500 |
415.6500 |
1003704 |
2026-01-08 |
| 9 |
413.0000 |
416.1000 |
409.5000 |
415.6000 |
335721 |
2026-01-07 |
| 9 |
415.6500 |
415.6500 |
410.1000 |
413.0000 |
747794 |
2026-01-06 |
| 9 |
403.3000 |
418.5000 |
403.0000 |
413.8000 |
1432070 |
2026-01-05 |
| 9 |
399.3000 |
405.5000 |
398.8500 |
403.1000 |
1074307 |
2026-01-02 |
| 9 |
399.7000 |
400.1500 |
394.5500 |
397.7000 |
551789 |
2026-01-01 |
| 9 |
395.4500 |
401.2000 |
395.4500 |
399.7000 |
727558 |
2025-12-31 |
| 9 |
395.9500 |
396.9000 |
389.5000 |
393.5500 |
917515 |
2025-12-30 |
| 9 |
400.0500 |
403.2500 |
392.4500 |
393.4000 |
557034 |
2025-12-29 |
| 9 |
403.1500 |
407.5000 |
397.1500 |
398.4000 |
824080 |
2025-12-26 |
| 9 |
400.0500 |
400.0500 |
400.0500 |
400.0500 |
0 |
2025-12-25 |
| 9 |
399.0000 |
403.7500 |
397.8000 |
400.0500 |
656660 |
2025-12-24 |
| 9 |
399.0000 |
402.4500 |
396.0000 |
399.3500 |
284163 |
2025-12-23 |
| 9 |
392.7500 |
399.3500 |
392.7000 |
398.9000 |
358367 |
2025-12-22 |
| 9 |
384.3500 |
393.3000 |
383.5500 |
392.7500 |
663035 |
2025-12-19 |
| 9 |
383.7000 |
386.8000 |
380.3500 |
383.6500 |
556825 |
2025-12-18 |
| 9 |
387.9500 |
388.3000 |
385.0500 |
385.4500 |
201333 |
2025-12-17 |
| 9 |
390.7000 |
391.1500 |
385.0000 |
387.9500 |
338139 |
2025-12-16 |
| 9 |
389.9000 |
392.4500 |
388.0000 |
390.7000 |
459462 |
2025-12-15 |
| 9 |
388.0000 |
394.2500 |
388.0000 |
389.4000 |
547918 |
2025-12-12 |
| 9 |
385.5500 |
390.0000 |
385.2000 |
387.8500 |
970347 |
2025-12-11 |
| 9 |
389.6500 |
391.5500 |
385.8500 |
387.3500 |
525148 |
2025-12-10 |
| 9 |
386.0500 |
391.0000 |
380.6000 |
389.6500 |
1338925 |
2025-12-09 |
| 9 |
406.7000 |
406.8000 |
385.0500 |
386.5000 |
954570 |
2025-12-08 |
| 9 |
409.5000 |
410.6500 |
405.5000 |
406.7000 |
362035 |
2025-12-05 |
| 9 |
405.9000 |
409.4000 |
401.6500 |
406.9000 |
924058 |
2025-12-04 |
| 9 |
412.7500 |
412.7500 |
403.4000 |
404.1500 |
397165 |
2025-12-03 |
| 9 |
417.3000 |
418.5000 |
411.1000 |
412.9500 |
234487 |
2025-12-02 |
| 9 |
414.0000 |
419.1500 |
413.5000 |
417.1500 |
284710 |
2025-12-01 |
| 9 |
413.7000 |
415.2000 |
408.5000 |
411.5500 |
360087 |
2025-11-28 |
| 9 |
416.9500 |
417.2000 |
412.0000 |
413.0500 |
371899 |
2025-11-27 |
| 9 |
410.8500 |
416.4000 |
408.5000 |
415.0500 |
366143 |
2025-11-26 |
| 9 |
406.0000 |
412.4000 |
406.0000 |
410.1500 |
684912 |
2025-11-25 |
| 9 |
414.9000 |
415.1500 |
401.6000 |
403.8000 |
576831 |
2025-11-24 |
| 9 |
421.5000 |
423.0500 |
415.3000 |
416.2000 |
1614435 |
2025-11-21 |
| 9 |
424.5500 |
427.1500 |
422.2500 |
423.0000 |
1068565 |
2025-11-20 |
| 9 |
420.8500 |
424.0000 |
415.1000 |
423.4000 |
482594 |
2025-11-19 |
| 9 |
425.0500 |
429.4000 |
420.3000 |
420.8500 |
906802 |
2025-11-18 |
| 9 |
428.6500 |
429.3500 |
422.3000 |
424.5000 |
1043348 |
2025-11-17 |
| 9 |
418.5500 |
428.4500 |
418.5500 |
426.9500 |
930131 |
2025-11-14 |
| 9 |
423.4500 |
425.2500 |
419.0500 |
419.8000 |
1517190 |
2025-11-13 |
| 9 |
428.8500 |
429.6000 |
421.8500 |
424.4500 |
610481 |
2025-11-12 |
| 9 |
419.5500 |
428.0000 |
417.4500 |
427.2000 |
890313 |
2025-11-11 |
| 9 |
416.0000 |
420.3000 |
413.8500 |
416.7000 |
822641 |
2025-11-10 |
| 9 |
408.1500 |
415.9000 |
405.1500 |
414.2500 |
305393 |
2025-11-07 |
| 9 |
410.0500 |
415.0000 |
407.5000 |
408.5500 |
745443 |
2025-11-06 |
| 9 |
415.1000 |
415.1000 |
415.1000 |
415.1000 |
0 |
2025-11-05 |
| 9 |
419.7000 |
422.4500 |
414.5000 |
415.1000 |
419926 |
2025-11-04 |
| 9 |
427.6000 |
431.1500 |
416.4000 |
422.2500 |
1658701 |
2025-11-03 |
| 9 |
413.4500 |
427.2000 |
408.3000 |
426.1500 |
3556820 |
2025-10-31 |
| 9 |
407.2500 |
410.7500 |
404.3500 |
409.9500 |
1232580 |
2025-10-30 |
| 9 |
413.6000 |
415.0000 |
406.8000 |
407.2500 |
959064 |
2025-10-29 |
| 9 |
416.5500 |
416.8000 |
411.0000 |
413.6000 |
472384 |
2025-10-28 |
| 9 |
424.6500 |
424.8000 |
414.6000 |
415.2000 |
765105 |
2025-10-27 |
| 9 |
422.4000 |
423.7000 |
419.7500 |
422.0500 |
760731 |
2025-10-24 |
| 9 |
420.0500 |
422.6000 |
418.0000 |
418.5000 |
1131351 |
2025-10-23 |
| 9 |
418.1000 |
418.9000 |
416.6000 |
417.6000 |
405660 |
2025-10-21 |
| 9 |
416.2000 |
417.5500 |
412.6500 |
416.5000 |
1049632 |
2025-10-20 |
| 9 |
411.6500 |
419.9500 |
410.0000 |
412.9000 |
835920 |
2025-10-17 |
| 9 |
409.1000 |
412.6500 |
409.1000 |
411.7000 |
781177 |
2025-10-16 |
| 9 |
403.4500 |
410.1500 |
403.0000 |
408.1500 |
478251 |
2025-10-15 |
| 9 |
409.5500 |
414.0500 |
401.6000 |
402.1500 |
355655 |
2025-10-14 |
| 9 |
413.2000 |
413.2000 |
406.5000 |
409.3500 |
286081 |
2025-10-13 |
| 9 |
409.3500 |
415.5000 |
408.2500 |
413.2500 |
940223 |
2025-10-10 |
| 9 |
404.5500 |
410.0000 |
403.0000 |
409.4000 |
999325 |
2025-10-09 |
| 9 |
410.0000 |
411.6000 |
403.1000 |
403.6500 |
770325 |
2025-10-08 |
| 9 |
413.5000 |
415.5000 |
409.2000 |
410.5000 |
2975408 |
2025-10-07 |
| 9 |
413.6000 |
414.8000 |
407.5000 |
413.1500 |
532869 |
2025-10-06 |
| 9 |
406.5000 |
413.8500 |
405.1000 |
412.6000 |
1345813 |
2025-10-03 |
| 9 |
406.5500 |
406.5500 |
406.5500 |
406.5500 |
0 |
2025-10-02 |
| 9 |
403.1500 |
408.9000 |
399.3000 |
406.5500 |
626490 |
2025-10-01 |
| 9 |
404.5500 |
406.4000 |
401.8000 |
403.9000 |
740542 |
2025-09-30 |
| 9 |
403.7000 |
408.2500 |
399.0000 |
400.0500 |
952980 |
2025-09-29 |
| 9 |
404.3000 |
405.9000 |
394.5000 |
395.9000 |
876643 |
2025-09-26 |
| 9 |
395.8000 |
406.5000 |
392.5000 |
403.4500 |
1077213 |
2025-09-25 |
| 9 |
404.4000 |
405.4500 |
395.0000 |
395.3500 |
570754 |
2025-09-24 |
| 9 |
406.8500 |
407.9500 |
402.2000 |
404.4000 |
809133 |
2025-09-23 |
| 9 |
408.9500 |
411.4000 |
405.4000 |
406.4000 |
1003495 |
2025-09-22 |
| 9 |
409.8500 |
413.5500 |
408.3500 |
408.9000 |
1090902 |
2025-09-19 |
| 9 |
415.0000 |
415.0000 |
408.0000 |
409.8500 |
2042046 |
2025-09-18 |
| 9 |
405.8500 |
416.6000 |
404.9000 |
412.3000 |
3826209 |
2025-09-17 |
| 9 |
398.0500 |
403.3500 |
396.3500 |
402.8000 |
405270 |
2025-09-16 |
| 9 |
400.4000 |
403.0000 |
395.6000 |
398.3000 |
916244 |
2025-09-15 |
| 9 |
386.7000 |
399.8500 |
385.3000 |
399.2500 |
1618618 |
2025-09-12 |
| 9 |
389.2000 |
392.6000 |
384.2500 |
385.0500 |
1484140 |
2025-09-11 |
| 9 |
373.3000 |
389.0000 |
373.2000 |
388.0000 |
2493999 |
2025-09-10 |
| 9 |
372.0000 |
373.7000 |
370.0000 |
372.1500 |
406328 |
2025-09-09 |
| 9 |
371.9000 |
374.4500 |
370.8500 |
371.9000 |
541607 |
2025-09-08 |
| 9 |
374.0000 |
375.5000 |
368.5000 |
370.9500 |
411338 |
2025-09-05 |
| 9 |
381.6000 |
381.6000 |
372.0000 |
372.6000 |
551324 |
2025-09-04 |
| 9 |
377.1500 |
381.0500 |
377.1500 |
378.7000 |
1300244 |
2025-09-03 |
| 9 |
377.6500 |
378.9000 |
373.7500 |
376.7000 |
939108 |
2025-09-02 |
| 9 |
370.5000 |
375.4000 |
367.7500 |
373.9500 |
459559 |
2025-09-01 |
| 9 |
362.4500 |
371.1000 |
361.8000 |
369.2500 |
3850296 |
2025-08-29 |
| 9 |
364.5000 |
367.7500 |
361.0500 |
363.9000 |
762721 |
2025-08-28 |
| 9 |
365.8500 |
365.8500 |
365.8500 |
365.8500 |
0 |
2025-08-27 |
| 9 |
372.0000 |
372.0500 |
364.4500 |
365.8500 |
526640 |
2025-08-26 |
| 9 |
378.2500 |
379.5000 |
371.5000 |
372.0000 |
599627 |
2025-08-25 |
| 9 |
374.2000 |
380.0000 |
373.6000 |
374.8500 |
701595 |
2025-08-22 |
| 9 |
372.4500 |
377.3500 |
371.5000 |
374.1500 |
450771 |
2025-08-21 |
| 9 |
383.0500 |
383.9500 |
371.1500 |
371.7500 |
884786 |
2025-08-20 |
| 9 |
382.5000 |
383.5500 |
377.5000 |
379.9500 |
644166 |
2025-08-19 |
| 9 |
389.0000 |
389.9500 |
381.1500 |
382.4500 |
515304 |
2025-08-18 |
| 9 |
388.7500 |
388.7500 |
382.6000 |
384.8500 |
316689 |
2025-08-14 |
| 9 |
381.0000 |
389.8000 |
381.0000 |
388.8000 |
458901 |
2025-08-13 |
| 9 |
384.0000 |
385.4500 |
379.5500 |
380.2500 |
337209 |
2025-08-12 |
| 9 |
384.4500 |
388.4500 |
381.4500 |
383.8000 |
419714 |
2025-08-11 |
| 9 |
386.8500 |
387.2500 |
383.5500 |
384.5500 |
572154 |
2025-08-08 |
| 9 |
386.8500 |
390.0000 |
383.4000 |
387.8500 |
712439 |
2025-08-07 |
| 9 |
392.0500 |
393.4500 |
387.0500 |
389.6000 |
685653 |
2025-08-06 |
| 9 |
390.1000 |
390.1000 |
383.5000 |
386.5000 |
733719 |
2025-08-05 |
| 9 |
379.0000 |
390.4500 |
377.0500 |
389.6000 |
578563 |
2025-08-04 |
| 9 |
383.0000 |
385.0000 |
376.2000 |
377.0500 |
503825 |
2025-08-01 |
| 9 |
379.6500 |
388.1500 |
379.1000 |
383.0000 |
498966 |
2025-07-31 |
| 9 |
391.1000 |
392.5000 |
385.2000 |
386.4000 |
637038 |
2025-07-30 |
| 9 |
390.1000 |
390.5000 |
378.2500 |
388.3500 |
1575949 |
2025-07-29 |
| 9 |
395.7500 |
396.7500 |
383.1000 |
389.3500 |
1640358 |
2025-07-28 |
| 9 |
398.3000 |
400.7000 |
393.5000 |
395.2000 |
532641 |
2025-07-25 |
| 9 |
400.5000 |
401.9000 |
396.0000 |
398.1500 |
586084 |
2025-07-24 |
| 9 |
403.7000 |
404.9500 |
396.4000 |
400.2500 |
356805 |
2025-07-23 |
| 9 |
402.5000 |
404.7000 |
399.7000 |
403.0000 |
637973 |
2025-07-22 |
| 9 |
394.7000 |
400.9500 |
391.1000 |
400.1000 |
489717 |
2025-07-21 |
| 9 |
404.5000 |
407.0000 |
394.1500 |
394.7000 |
677964 |
2025-07-18 |
| 9 |
406.5000 |
408.7500 |
403.2500 |
404.1500 |
553676 |
2025-07-17 |
| 9 |
409.5000 |
410.3000 |
405.8000 |
406.2500 |
557942 |
2025-07-16 |
| 9 |
408.5000 |
412.8500 |
407.7500 |
409.0000 |
440710 |
2025-07-15 |
| 9 |
405.4000 |
410.4000 |
405.2000 |
407.3500 |
469466 |
2025-07-14 |
| 9 |
411.1000 |
413.4000 |
404.9500 |
409.2500 |
1104242 |
2025-07-11 |
| 9 |
418.0500 |
419.7000 |
410.5000 |
413.5000 |
943161 |
2025-07-10 |