Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,985.55
+28.60 (0.48%)
At close: Mar 6, 2026
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 5,891.15 | 5,965.50 | 5,880.15 | 5,937.95 | 5,937.95 | 0.66% | 4,397 |
| Jan 16, 2026 | 5,828.20 | 5,940.70 | 5,828.20 | 5,899.30 | 5,899.30 | -0.12% | 2,124 |
| Jan 14, 2026 | 5,886.55 | 5,948.70 | 5,868.75 | 5,906.30 | 5,906.30 | -0.22% | 3,351 |
| Jan 13, 2026 | 5,936.65 | 5,965.00 | 5,896.05 | 5,919.55 | 5,919.55 | -0.34% | 3,464 |
| Jan 12, 2026 | 5,921.65 | 6,001.60 | 5,905.00 | 5,939.70 | 5,939.70 | -0.63% | 13,211 |
| Jan 9, 2026 | 6,025.00 | 6,107.50 | 5,940.00 | 5,977.65 | 5,977.65 | -0.91% | 1,789 |
| Jan 8, 2026 | 6,111.75 | 6,146.10 | 5,945.30 | 6,032.85 | 6,032.85 | -2.45% | 12,718 |
| Jan 7, 2026 | 6,152.15 | 6,269.90 | 6,152.15 | 6,184.15 | 6,184.15 | 0.94% | 7,129 |
| Jan 6, 2026 | 6,077.35 | 6,140.00 | 5,948.25 | 6,126.35 | 6,126.35 | 1.45% | 6,259 |
| Jan 5, 2026 | 5,951.45 | 6,091.95 | 5,928.05 | 6,038.95 | 6,038.95 | 0.96% | 12,164 |
| Jan 2, 2026 | 5,986.95 | 6,030.30 | 5,944.00 | 5,981.65 | 5,981.65 | -0.32% | 4,522 |
| Jan 1, 2026 | 6,030.90 | 6,042.80 | 5,998.00 | 6,000.75 | 6,000.75 | -0.50% | 8,384 |
| Dec 31, 2025 | 5,920.95 | 6,067.45 | 5,920.95 | 6,030.90 | 6,030.90 | 0.34% | 1,358 |
| Dec 30, 2025 | 6,010.95 | 6,044.05 | 5,980.05 | 6,010.30 | 6,010.30 | -0.54% | 59,094 |
| Dec 29, 2025 | 6,030.20 | 6,064.90 | 6,004.60 | 6,042.95 | 6,042.95 | 0.21% | 1,443 |
| Dec 26, 2025 | 6,012.40 | 6,068.00 | 6,010.00 | 6,030.15 | 6,030.15 | 0.07% | 1,031 |
| Dec 24, 2025 | 6,060.00 | 6,060.00 | 6,006.40 | 6,025.65 | 6,025.65 | -0.58% | 1,121 |