Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,826.35
+107.25 (1.88%)
At close: Aug 29, 2025
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5,359.20 | 5,638.50 | 5,359.20 | 5,440.35 | 5,440.35 | 2.53% | 15,009 |
| Aug 14, 2025 | 5,387.50 | 5,391.90 | 5,300.00 | 5,306.20 | 5,306.20 | -1.28% | 2,912 |
| Aug 13, 2025 | 5,340.30 | 5,388.80 | 5,300.00 | 5,375.25 | 5,375.25 | 0.66% | 2,714 |
| Aug 12, 2025 | 5,385.00 | 5,385.00 | 5,320.00 | 5,340.25 | 5,340.25 | -0.79% | 3,202 |
| Aug 11, 2025 | 5,342.15 | 5,395.00 | 5,311.65 | 5,382.90 | 5,382.90 | -0.02% | 2,191 |
| Aug 8, 2025 | 5,494.50 | 5,494.50 | 5,377.10 | 5,383.75 | 5,383.75 | -1.69% | 3,887 |
| Aug 7, 2025 | 5,395.40 | 5,555.00 | 5,395.35 | 5,476.10 | 5,476.10 | 1.50% | 13,236 |
| Aug 6, 2025 | 5,625.00 | 5,625.00 | 5,373.00 | 5,395.40 | 5,395.40 | -4.19% | 14,993 |
| Aug 5, 2025 | 5,785.00 | 5,785.00 | 5,611.00 | 5,631.35 | 5,631.35 | -2.66% | 7,968 |
| Aug 4, 2025 | 5,763.25 | 5,800.00 | 5,724.60 | 5,785.20 | 5,785.20 | -0.31% | 5,478 |
| Aug 1, 2025 | 5,764.00 | 5,898.00 | 5,764.00 | 5,803.00 | 5,728.00 | 0.49% | 10,066 |
| Jul 31, 2025 | 5,740.05 | 5,825.00 | 5,740.00 | 5,774.80 | 5,700.16 | 0.57% | 5,633 |
| Jul 30, 2025 | 5,650.00 | 5,757.95 | 5,631.00 | 5,741.85 | 5,667.64 | 1.97% | 9,949 |
| Jul 29, 2025 | 5,536.05 | 5,657.15 | 5,536.05 | 5,630.90 | 5,558.12 | 0.14% | 5,524 |
| Jul 28, 2025 | 5,582.75 | 5,664.05 | 5,582.75 | 5,623.20 | 5,550.52 | 0.53% | 1,890 |
| Jul 25, 2025 | 5,713.95 | 5,713.95 | 5,575.10 | 5,593.40 | 5,521.11 | -1.45% | 4,783 |
| Jul 24, 2025 | 5,700.20 | 5,738.45 | 5,655.25 | 5,675.60 | 5,602.25 | -0.72% | 1,412 |
| Jul 23, 2025 | 5,714.00 | 5,751.55 | 5,668.00 | 5,716.75 | 5,642.87 | 0.06% | 4,923 |
| Jul 22, 2025 | 5,683.55 | 5,736.45 | 5,638.00 | 5,713.25 | 5,639.41 | 0.57% | 2,907 |
| Jul 21, 2025 | 5,749.95 | 5,749.95 | 5,670.00 | 5,680.95 | 5,607.53 | -1.07% | 3,639 |
| Jul 18, 2025 | 5,824.85 | 5,824.85 | 5,726.65 | 5,742.25 | 5,668.04 | -1.12% | 2,642 |
| Jul 17, 2025 | 5,790.20 | 5,856.80 | 5,785.60 | 5,807.15 | 5,732.10 | 0.44% | 12,200 |
| Jul 16, 2025 | 5,783.70 | 5,821.85 | 5,740.00 | 5,781.50 | 5,706.78 | -0.04% | 6,774 |
| Jul 15, 2025 | 5,782.80 | 5,818.45 | 5,769.55 | 5,783.70 | 5,708.95 | 0.19% | 9,915 |
| Jul 14, 2025 | 5,781.75 | 5,807.00 | 5,748.05 | 5,772.80 | 5,698.19 | 0.33% | 22,785 |
| Jul 11, 2025 | 5,875.30 | 5,902.00 | 5,720.00 | 5,753.70 | 5,679.34 | -2.16% | 4,515 |
| Jul 10, 2025 | 5,918.40 | 5,927.85 | 5,853.60 | 5,880.75 | 5,804.75 | -0.05% | 73,895 |
| Jul 9, 2025 | 5,840.50 | 5,899.00 | 5,814.05 | 5,883.55 | 5,807.51 | 0.76% | 2,459 |
| Jul 8, 2025 | 5,899.90 | 5,918.50 | 5,811.00 | 5,839.25 | 5,763.78 | -0.75% | 2,146 |
| Jul 7, 2025 | 5,840.75 | 5,898.35 | 5,777.00 | 5,883.65 | 5,807.61 | 1.99% | 3,418 |
| Jul 4, 2025 | 5,795.15 | 5,843.65 | 5,754.50 | 5,768.90 | 5,694.34 | -0.45% | 2,297 |
| Jul 3, 2025 | 5,742.35 | 5,888.75 | 5,742.35 | 5,794.70 | 5,719.81 | 0.14% | 3,930 |
| Jul 2, 2025 | 5,720.15 | 5,832.65 | 5,679.70 | 5,786.70 | 5,711.91 | 0.72% | 8,995 |
| Jul 1, 2025 | 5,863.45 | 5,864.90 | 5,720.00 | 5,745.05 | 5,670.80 | -1.83% | 5,319 |
| Jun 30, 2025 | 5,790.05 | 5,859.05 | 5,765.00 | 5,852.00 | 5,776.37 | 1.02% | 3,603 |
| Jun 27, 2025 | 5,828.85 | 5,828.90 | 5,745.05 | 5,792.70 | 5,717.83 | -0.62% | 6,726 |
| Jun 26, 2025 | 5,700.65 | 5,837.85 | 5,700.65 | 5,828.80 | 5,753.47 | 2.15% | 5,549 |
| Jun 25, 2025 | 5,620.45 | 5,734.95 | 5,617.55 | 5,706.35 | 5,632.60 | 1.58% | 7,463 |
| Jun 24, 2025 | 5,611.55 | 5,640.00 | 5,560.00 | 5,617.55 | 5,544.95 | 0.87% | 6,009 |
| Jun 23, 2025 | 5,583.95 | 5,585.90 | 5,451.00 | 5,569.10 | 5,497.12 | -0.34% | 4,226 |
| Jun 20, 2025 | 5,558.00 | 5,598.05 | 5,511.60 | 5,588.25 | 5,516.03 | 0.66% | 4,025 |
| Jun 19, 2025 | 5,590.00 | 5,609.25 | 5,518.35 | 5,551.65 | 5,479.90 | -0.42% | 4,548 |