Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,337.65
-77.15 (-1.42%)
At close: May 20, 2026
BOM:500825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,413.30 | 5,413.30 | 5,324.40 | 5,337.65 | 5,337.65 | -1.42% | 51,915 |
| May 19, 2026 | 5,447.00 | 5,465.00 | 5,377.00 | 5,414.80 | 5,414.80 | 0.70% | 4,599 |
| May 18, 2026 | 5,403.70 | 5,403.70 | 5,290.00 | 5,377.30 | 5,377.30 | -0.51% | 6,394 |
| May 15, 2026 | 5,389.90 | 5,418.40 | 5,368.05 | 5,405.00 | 5,405.00 | 0.63% | 4,928 |
| May 14, 2026 | 5,310.20 | 5,397.95 | 5,310.20 | 5,370.90 | 5,370.90 | 0.64% | 11,847 |
| May 13, 2026 | 5,334.30 | 5,383.60 | 5,280.00 | 5,336.50 | 5,336.50 | 0.04% | 14,520 |
| May 12, 2026 | 5,410.50 | 5,419.80 | 5,319.50 | 5,334.25 | 5,334.25 | -1.41% | 26,972 |
| May 11, 2026 | 5,546.75 | 5,546.75 | 5,395.75 | 5,410.35 | 5,410.35 | -1.97% | 126,606 |
| May 8, 2026 | 5,666.90 | 5,666.90 | 5,505.00 | 5,519.20 | 5,519.20 | -5.02% | 127,705 |
| May 7, 2026 | 5,789.85 | 5,885.45 | 5,736.00 | 5,810.75 | 5,810.75 | 0.50% | 36,170 |
| May 6, 2026 | 5,855.20 | 5,878.45 | 5,765.55 | 5,782.10 | 5,782.10 | -0.90% | 21,176 |
| May 5, 2026 | 5,750.70 | 5,842.90 | 5,738.00 | 5,834.55 | 5,834.55 | 0.76% | 37,890 |
| May 4, 2026 | 5,730.00 | 5,818.40 | 5,720.00 | 5,790.55 | 5,790.55 | 1.13% | 4,071 |
| Apr 30, 2026 | 5,701.95 | 5,749.15 | 5,650.00 | 5,725.90 | 5,725.90 | 0.28% | 17,472 |
| Apr 29, 2026 | 5,674.65 | 5,728.55 | 5,670.00 | 5,709.75 | 5,709.75 | 0.86% | 5,394 |
| Apr 28, 2026 | 5,717.75 | 5,732.95 | 5,644.00 | 5,661.30 | 5,661.30 | -1.00% | 4,203 |
| Apr 27, 2026 | 5,732.80 | 5,802.70 | 5,691.60 | 5,718.45 | 5,718.45 | -0.24% | 9,110 |
| Apr 24, 2026 | 5,724.00 | 5,751.35 | 5,667.00 | 5,732.40 | 5,732.40 | 1.09% | 13,773 |
| Apr 23, 2026 | 5,720.05 | 5,723.45 | 5,641.60 | 5,670.35 | 5,670.35 | -1.02% | 619,176 |
| Apr 22, 2026 | 5,844.55 | 5,922.40 | 5,720.40 | 5,728.55 | 5,728.55 | -1.91% | 419,800 |
| Apr 21, 2026 | 5,695.80 | 5,869.15 | 5,691.55 | 5,840.10 | 5,840.10 | 2.43% | 18,747 |
| Apr 20, 2026 | 5,750.25 | 5,750.25 | 5,639.20 | 5,701.55 | 5,701.55 | -0.56% | 7,889 |
| Apr 17, 2026 | 5,667.95 | 5,749.90 | 5,576.85 | 5,733.75 | 5,733.75 | 2.58% | 12,942 |
| Apr 16, 2026 | 5,700.00 | 5,703.00 | 5,535.70 | 5,589.50 | 5,589.50 | -1.15% | 10,487 |
| Apr 15, 2026 | 5,634.25 | 5,722.00 | 5,600.50 | 5,654.35 | 5,654.35 | 1.21% | 5,497 |
| Apr 13, 2026 | 5,501.05 | 5,607.55 | 5,441.85 | 5,586.85 | 5,586.85 | 0.50% | 10,446 |
| Apr 10, 2026 | 5,550.50 | 5,570.40 | 5,403.65 | 5,558.95 | 5,558.95 | 1.55% | 8,944 |
| Apr 9, 2026 | 5,631.95 | 5,653.15 | 5,432.05 | 5,474.35 | 5,474.35 | -2.21% | 11,509 |
| Apr 8, 2026 | 5,791.30 | 5,791.30 | 5,558.55 | 5,597.90 | 5,597.90 | 1.01% | 13,789 |
| Apr 7, 2026 | 5,539.60 | 5,555.70 | 5,398.00 | 5,541.95 | 5,541.95 | 0.18% | 29,507 |
| Apr 6, 2026 | 5,405.05 | 5,544.00 | 5,403.00 | 5,532.20 | 5,532.20 | 1.65% | 8,528 |
| 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 |