Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,442.60
-33.45 (-0.61%)
At close: Apr 2, 2026
BOM:500825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,400.05 | 5,461.55 | 5,351.65 | 5,442.60 | 5,442.60 | -0.61% | 6,137 |
| Apr 1, 2026 | 5,450.20 | 5,536.45 | 5,433.15 | 5,476.05 | 5,476.05 | 0.91% | 7,429 |
| Mar 30, 2026 | 5,495.85 | 5,528.25 | 5,400.00 | 5,426.40 | 5,426.40 | -1.35% | 33,307 |
| Mar 27, 2026 | 5,618.35 | 5,627.20 | 5,482.15 | 5,500.40 | 5,500.40 | -2.60% | 10,514 |
| Mar 25, 2026 | 5,558.50 | 5,735.85 | 5,553.15 | 5,647.15 | 5,647.15 | 2.46% | 7,206 |
| Mar 24, 2026 | 5,600.00 | 5,600.00 | 5,405.55 | 5,511.50 | 5,511.50 | 0.37% | 81,351 |
| Mar 23, 2026 | 5,580.05 | 5,583.20 | 5,475.00 | 5,491.45 | 5,491.45 | -2.22% | 9,686 |
| Mar 20, 2026 | 5,769.65 | 5,769.65 | 5,590.10 | 5,615.85 | 5,615.85 | -1.12% | 17,227 |
| Mar 19, 2026 | 5,754.25 | 5,832.50 | 5,645.50 | 5,679.30 | 5,679.30 | -3.49% | 2,561 |
| Mar 18, 2026 | 5,855.00 | 5,913.55 | 5,845.00 | 5,884.90 | 5,884.90 | 0.42% | 12,355 |
| Mar 17, 2026 | 5,890.25 | 5,890.25 | 5,806.00 | 5,860.00 | 5,860.00 | 0.33% | 45,598 |
| Mar 16, 2026 | 5,800.30 | 5,868.95 | 5,768.30 | 5,840.65 | 5,840.65 | 0.55% | 8,066 |
| Mar 13, 2026 | 5,769.60 | 5,880.00 | 5,739.00 | 5,808.50 | 5,808.50 | 0.40% | 10,945 |
| Mar 12, 2026 | 5,900.00 | 5,900.05 | 5,717.10 | 5,785.60 | 5,785.60 | -2.27% | 8,554 |
| Mar 11, 2026 | 5,978.50 | 5,998.95 | 5,902.40 | 5,920.00 | 5,920.00 | -0.87% | 1,828 |
| Mar 10, 2026 | 5,883.85 | 5,995.00 | 5,883.85 | 5,971.90 | 5,971.90 | 1.53% | 2,631 |
| Mar 9, 2026 | 5,900.05 | 5,926.90 | 5,816.75 | 5,881.90 | 5,881.90 | -1.73% | 4,574 |
| Mar 6, 2026 | 5,912.05 | 6,013.35 | 5,912.05 | 5,985.55 | 5,985.55 | 0.48% | 3,914 |
| Mar 5, 2026 | 5,892.00 | 5,996.20 | 5,850.00 | 5,956.95 | 5,956.95 | 1.10% | 2,570 |
| Mar 4, 2026 | 5,860.45 | 5,922.75 | 5,843.95 | 5,891.95 | 5,891.95 | -1.14% | 10,942 |
| Mar 2, 2026 | 5,852.05 | 5,998.35 | 5,852.05 | 5,959.75 | 5,959.75 | -0.58% | 2,623 |
| Feb 27, 2026 | 6,137.35 | 6,137.50 | 5,980.00 | 5,994.25 | 5,994.25 | -2.33% | 3,855 |
| Feb 26, 2026 | 6,151.60 | 6,184.50 | 6,070.00 | 6,137.35 | 6,137.35 | -0.23% | 6,165 |
| Feb 25, 2026 | 6,089.40 | 6,209.25 | 6,089.40 | 6,151.55 | 6,151.55 | -0.20% | 4,796 |
| Feb 24, 2026 | 6,085.00 | 6,172.40 | 6,074.15 | 6,164.00 | 6,164.00 | 0.68% | 3,489 |
| Feb 23, 2026 | 6,157.95 | 6,157.95 | 6,044.00 | 6,122.50 | 6,122.50 | 0.45% | 4,668 |
| Feb 20, 2026 | 6,121.95 | 6,135.00 | 6,068.20 | 6,094.95 | 6,094.95 | -0.24% | 48,682 |
| Feb 19, 2026 | 6,141.35 | 6,200.00 | 6,093.10 | 6,109.50 | 6,109.50 | -1.06% | 2,579 |
| Feb 18, 2026 | 6,149.05 | 6,190.00 | 6,119.00 | 6,174.85 | 6,174.85 | 0.52% | 6,286 |
| Feb 17, 2026 | 6,112.10 | 6,154.55 | 6,071.00 | 6,143.05 | 6,143.05 | 0.57% | 10,347 |
| Feb 16, 2026 | 5,986.00 | 6,133.40 | 5,968.50 | 6,108.25 | 6,108.25 | 2.15% | 7,973 |
| Feb 13, 2026 | 6,060.90 | 6,086.00 | 5,964.10 | 5,979.65 | 5,979.65 | -2.08% | 5,125 |
| Feb 12, 2026 | 5,951.35 | 6,147.00 | 5,951.35 | 6,106.85 | 6,106.85 | 1.50% | 9,591 |
| Feb 11, 2026 | 6,038.00 | 6,153.95 | 5,972.85 | 6,016.40 | 6,016.40 | 2.43% | 24,703 |
| Feb 10, 2026 | 5,909.85 | 5,909.85 | 5,851.00 | 5,873.70 | 5,873.70 | 0.60% | 3,283 |
| Feb 9, 2026 | 5,899.05 | 5,906.35 | 5,800.00 | 5,838.60 | 5,838.60 | -1.12% | 11,122 |
| Feb 6, 2026 | 5,881.95 | 5,917.15 | 5,812.55 | 5,904.85 | 5,904.85 | 0.71% | 3,769 |
| Feb 5, 2026 | 5,801.75 | 5,943.35 | 5,801.75 | 5,863.35 | 5,863.35 | -0.24% | 23,697 |
| Feb 4, 2026 | 5,880.50 | 5,966.70 | 5,860.00 | 5,877.50 | 5,877.50 | -0.05% | 2,105 |
| Feb 3, 2026 | 5,997.35 | 5,997.35 | 5,821.75 | 5,880.35 | 5,880.35 | -0.08% | 4,773 |
| Feb 2, 2026 | 5,741.00 | 5,895.00 | 5,700.00 | 5,885.10 | 5,885.10 | 2.20% | 22,987 |
| Feb 1, 2026 | 5,856.60 | 5,908.05 | 5,722.75 | 5,758.30 | 5,758.30 | -1.67% | 2,370 |
| Jan 30, 2026 | 5,700.95 | 5,882.45 | 5,700.95 | 5,856.10 | 5,856.10 | 2.28% | 27,522 |
| Jan 29, 2026 | 5,741.00 | 5,741.00 | 5,694.90 | 5,725.55 | 5,725.55 | -0.34% | 27,442 |
| Jan 28, 2026 | 5,939.55 | 5,939.55 | 5,680.00 | 5,745.25 | 5,745.25 | -2.34% | 47,624 |
| Jan 27, 2026 | 5,837.50 | 5,924.80 | 5,809.00 | 5,882.90 | 5,882.90 | 0.84% | 4,215 |
| Jan 23, 2026 | 5,937.30 | 5,956.15 | 5,813.30 | 5,834.10 | 5,834.10 | -1.66% | 1,969 |
| Jan 22, 2026 | 5,802.15 | 5,973.70 | 5,802.15 | 5,932.45 | 5,932.45 | 2.29% | 8,832 |
| Jan 21, 2026 | 5,837.05 | 5,898.15 | 5,790.00 | 5,799.65 | 5,799.65 | -1.49% | 7,481 |
| Jan 20, 2026 | 5,928.70 | 5,992.35 | 5,866.35 | 5,887.15 | 5,887.15 | -0.86% | 2,599 |