Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,855.80
+3.15 (0.05%)
At close: Oct 30, 2025
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,846.50 | 5,864.60 | 5,795.00 | 5,855.80 | 5,855.80 | 0.05% | 3,981 |
| Oct 29, 2025 | 5,902.40 | 5,902.40 | 5,836.00 | 5,852.65 | 5,852.65 | -0.20% | 3,203 |
| Oct 28, 2025 | 5,930.00 | 5,932.25 | 5,804.85 | 5,864.50 | 5,864.50 | -0.85% | 6,590 |
| Oct 27, 2025 | 6,050.00 | 6,053.00 | 5,810.00 | 5,914.65 | 5,914.65 | -2.24% | 8,313 |
| Oct 24, 2025 | 6,001.25 | 6,061.05 | 5,990.00 | 6,050.00 | 6,050.00 | -0.25% | 2,215 |
| Oct 23, 2025 | 6,079.00 | 6,144.95 | 6,055.05 | 6,065.05 | 6,065.05 | -0.23% | 3,845 |
| Oct 21, 2025 | 6,070.05 | 6,099.60 | 6,060.95 | 6,079.05 | 6,079.05 | 0.15% | 1,243 |
| Oct 20, 2025 | 6,124.85 | 6,146.95 | 6,052.25 | 6,069.80 | 6,069.80 | -0.17% | 13,584 |
| Oct 17, 2025 | 6,025.75 | 6,149.00 | 5,999.75 | 6,080.10 | 6,080.10 | 0.92% | 33,943 |
| Oct 16, 2025 | 5,856.75 | 6,040.00 | 5,856.75 | 6,024.80 | 6,024.80 | 2.87% | 4,484 |
| Oct 15, 2025 | 5,805.55 | 5,877.00 | 5,790.00 | 5,856.70 | 5,856.70 | 1.07% | 1,393 |
| Oct 14, 2025 | 5,851.55 | 5,886.50 | 5,785.00 | 5,794.50 | 5,794.50 | -1.26% | 4,208 |
| Oct 13, 2025 | 5,851.25 | 5,950.95 | 5,850.00 | 5,868.45 | 5,868.45 | -0.04% | 42,324 |
| Oct 10, 2025 | 5,858.70 | 5,917.75 | 5,858.70 | 5,870.95 | 5,870.95 | -0.12% | 2,047 |
| Oct 9, 2025 | 5,831.45 | 5,890.00 | 5,796.20 | 5,877.75 | 5,877.75 | 0.73% | 2,848 |
| Oct 8, 2025 | 5,881.80 | 5,896.00 | 5,807.25 | 5,835.30 | 5,835.30 | -0.79% | 2,894 |
| Oct 7, 2025 | 6,008.50 | 6,024.00 | 5,862.50 | 5,881.80 | 5,881.80 | -2.11% | 3,794 |
| Oct 6, 2025 | 6,029.45 | 6,029.45 | 5,958.90 | 6,008.50 | 6,008.50 | 0.15% | 5,054 |
| Oct 3, 2025 | 5,917.55 | 6,013.00 | 5,917.55 | 5,999.30 | 5,999.30 | 0.58% | 14,235 |
| Oct 1, 2025 | 5,985.00 | 6,011.75 | 5,905.00 | 5,964.50 | 5,964.50 | -0.47% | 6,628 |
| Sep 30, 2025 | 5,905.05 | 6,031.90 | 5,905.05 | 5,992.65 | 5,992.65 | 0.96% | 16,060 |
| Sep 29, 2025 | 5,828.80 | 5,995.50 | 5,828.80 | 5,935.75 | 5,935.75 | 0.31% | 14,894 |
| Sep 26, 2025 | 5,950.75 | 5,960.00 | 5,901.25 | 5,917.15 | 5,917.15 | -0.56% | 4,549 |
| Sep 25, 2025 | 5,977.55 | 6,032.00 | 5,940.00 | 5,950.75 | 5,950.75 | -0.32% | 2,236 |
| Sep 24, 2025 | 5,937.00 | 6,050.00 | 5,904.05 | 5,969.70 | 5,969.70 | 0.59% | 10,811 |
| Sep 23, 2025 | 6,021.65 | 6,070.20 | 5,925.30 | 5,934.65 | 5,934.65 | -1.95% | 3,821 |
| Sep 22, 2025 | 6,114.80 | 6,114.80 | 6,030.40 | 6,052.85 | 6,052.85 | -0.22% | 1,745 |
| Sep 19, 2025 | 6,138.95 | 6,138.95 | 6,049.50 | 6,066.05 | 6,066.05 | -0.54% | 2,366 |
| Sep 18, 2025 | 6,119.70 | 6,130.30 | 6,061.60 | 6,098.90 | 6,098.90 | 0.10% | 3,122 |
| Sep 17, 2025 | 6,190.50 | 6,190.50 | 6,037.00 | 6,092.70 | 6,092.70 | -1.73% | 9,857 |
| Sep 16, 2025 | 6,212.85 | 6,223.95 | 6,181.95 | 6,200.05 | 6,200.05 | -0.20% | 16,697 |
| Sep 15, 2025 | 6,251.00 | 6,276.25 | 6,203.60 | 6,212.50 | 6,212.50 | -0.52% | 2,898 |
| Sep 12, 2025 | 6,285.00 | 6,285.00 | 6,208.00 | 6,244.85 | 6,244.85 | -0.89% | 5,634 |
| Sep 11, 2025 | 6,198.00 | 6,319.00 | 6,151.60 | 6,301.10 | 6,301.10 | 1.69% | 6,751 |
| Sep 10, 2025 | 6,116.55 | 6,235.00 | 6,116.55 | 6,196.45 | 6,196.45 | 0.82% | 6,401 |
| Sep 9, 2025 | 6,113.15 | 6,159.00 | 6,084.80 | 6,146.20 | 6,146.20 | 0.49% | 37,995 |
| Sep 8, 2025 | 6,078.95 | 6,155.70 | 6,070.00 | 6,116.20 | 6,116.20 | 0.62% | 4,923 |
| Sep 5, 2025 | 6,082.35 | 6,104.05 | 6,000.05 | 6,078.80 | 6,078.80 | -0.06% | 5,530 |
| Sep 4, 2025 | 6,193.05 | 6,336.95 | 6,054.50 | 6,082.35 | 6,082.35 | 2.87% | 46,620 |
| Sep 3, 2025 | 5,919.00 | 5,925.00 | 5,866.35 | 5,912.40 | 5,912.40 | 0.37% | 3,759 |
| Sep 2, 2025 | 5,750.05 | 5,921.00 | 5,750.05 | 5,890.45 | 5,890.45 | 0.78% | 9,154 |
| Sep 1, 2025 | 5,830.05 | 5,876.15 | 5,777.15 | 5,845.10 | 5,845.10 | 0.32% | 6,430 |
| Aug 29, 2025 | 5,737.95 | 5,895.00 | 5,672.10 | 5,826.35 | 5,826.35 | 1.88% | 16,009 |
| Aug 28, 2025 | 5,710.05 | 5,783.50 | 5,704.75 | 5,719.10 | 5,719.10 | -0.79% | 3,268 |
| Aug 26, 2025 | 5,546.20 | 5,793.85 | 5,546.20 | 5,764.65 | 5,764.65 | 3.90% | 43,516 |
| Aug 25, 2025 | 5,572.40 | 5,607.85 | 5,544.15 | 5,548.30 | 5,548.30 | 0.05% | 3,674 |
| Aug 22, 2025 | 5,640.80 | 5,670.75 | 5,529.15 | 5,545.60 | 5,545.60 | -0.94% | 27,106 |
| Aug 21, 2025 | 5,704.15 | 5,704.20 | 5,590.00 | 5,598.10 | 5,598.10 | -1.84% | 5,291 |
| Aug 20, 2025 | 5,454.20 | 5,730.00 | 5,454.20 | 5,703.20 | 5,703.20 | 3.70% | 11,267 |
| Aug 19, 2025 | 5,464.20 | 5,511.00 | 5,400.00 | 5,499.80 | 5,499.80 | 1.09% | 4,189 |