Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 4,570.00
+10.00 (0.22%)
At close: Oct 28, 2026
BOM:500825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,544.50 | 4,580.95 | 4,500.00 | 4,570.00 | 4,570.00 | 0.22% | 5,112 |
| Oct 27, 2026 | 4,565.05 | 4,581.05 | 4,523.35 | 4,560.00 | 4,560.00 | -0.22% | 4,737 |
| Oct 26, 2026 | 4,545.25 | 4,579.70 | 4,514.50 | 4,570.00 | 4,570.00 | 0.49% | 88,391 |
| Oct 23, 2026 | 4,627.50 | 4,631.60 | 4,514.45 | 4,547.80 | 4,547.80 | -1.99% | 35,114 |
| Oct 22, 2026 | 4,677.05 | 4,677.05 | 4,599.00 | 4,640.00 | 4,640.00 | -0.79% | 26,674 |
| Oct 21, 2026 | 4,675.00 | 4,726.70 | 4,651.00 | 4,677.00 | 4,677.00 | -0.60% | 74,684 |
| Oct 19, 2026 | 4,775.60 | 4,785.40 | 4,703.10 | 4,705.00 | 4,705.00 | -1.57% | 5,327 |
| Oct 16, 2026 | 4,842.45 | 4,842.45 | 4,771.15 | 4,780.00 | 4,780.00 | -2.32% | 9,079 |
| Oct 15, 2026 | 4,910.00 | 4,960.30 | 4,791.50 | 4,893.70 | 4,893.70 | -0.33% | 97,415 |
| Oct 14, 2026 | 4,804.90 | 4,910.10 | 4,790.65 | 4,910.10 | 4,910.10 | 2.25% | 87,196 |
| Oct 13, 2026 | 4,789.65 | 4,820.00 | 4,759.10 | 4,802.00 | 4,802.00 | 0.46% | 3,563 |
| Oct 12, 2026 | 4,839.95 | 4,844.90 | 4,754.10 | 4,780.00 | 4,780.00 | -0.85% | 1,207 |
| Oct 9, 2026 | 4,764.75 | 4,852.15 | 4,764.75 | 4,821.00 | 4,821.00 | 1.33% | 4,065 |
| Oct 8, 2026 | 4,783.85 | 4,846.45 | 4,746.25 | 4,757.95 | 4,757.95 | -0.54% | 199,509 |
| Oct 7, 2026 | 4,881.95 | 4,881.95 | 4,775.45 | 4,783.80 | 4,783.80 | -2.07% | 72,597 |
| Oct 6, 2026 | 4,763.30 | 4,887.00 | 4,763.30 | 4,885.00 | 4,885.00 | 2.20% | 112,294 |
| Oct 5, 2026 | 4,775.00 | 4,811.75 | 4,736.00 | 4,780.00 | 4,780.00 | -0.31% | 146,861 |
| Oct 1, 2026 | 4,823.30 | 4,823.30 | 4,740.00 | 4,794.85 | 4,794.85 | -0.33% | 21,883 |
| Sep 30, 2026 | 4,830.00 | 4,830.05 | 4,760.00 | 4,810.90 | 4,810.90 | -0.37% | 18,303 |
| Sep 29, 2026 | 4,904.20 | 4,904.20 | 4,799.00 | 4,829.00 | 4,829.00 | -1.75% | 12,007 |
| Sep 28, 2026 | 4,900.05 | 4,915.00 | 4,870.00 | 4,915.00 | 4,915.00 | -0.49% | 10,534 |
| Sep 25, 2026 | 4,895.05 | 4,939.00 | 4,883.35 | 4,939.00 | 4,939.00 | 0.18% | 30,894 |
| Sep 24, 2026 | 4,911.05 | 4,959.95 | 4,885.20 | 4,930.00 | 4,930.00 | -0.14% | 4,430 |
| Sep 23, 2026 | 4,916.05 | 4,960.80 | 4,905.65 | 4,937.00 | 4,937.00 | 0.24% | 107,130 |
| Sep 22, 2026 | 5,025.00 | 5,025.00 | 4,915.00 | 4,925.00 | 4,925.00 | -1.88% | 4,025 |
| Sep 21, 2026 | 4,984.55 | 5,027.50 | 4,984.55 | 5,019.40 | 5,019.40 | 0.07% | 23,719 |
| Sep 18, 2026 | 4,986.00 | 5,025.00 | 4,967.30 | 5,016.00 | 5,016.00 | 0.52% | 8,472 |
| Sep 17, 2026 | 5,022.05 | 5,039.95 | 4,983.90 | 4,990.00 | 4,990.00 | -0.33% | 28,347 |
| Sep 16, 2026 | 4,950.95 | 5,036.25 | 4,940.00 | 5,006.50 | 5,006.50 | 1.12% | 7,427 |
| Sep 15, 2026 | 4,984.55 | 5,022.45 | 4,951.00 | 4,951.00 | 4,951.00 | -0.38% | 13,163 |
| Sep 11, 2026 | 5,000.00 | 5,011.00 | 4,946.05 | 4,970.00 | 4,970.00 | -0.82% | 141,942 |
| Sep 10, 2026 | 5,099.95 | 5,099.95 | 5,000.00 | 5,011.00 | 5,011.00 | -1.74% | 5,973 |
| Sep 9, 2026 | 5,094.95 | 5,100.00 | 5,022.00 | 5,099.50 | 5,099.50 | 0.98% | 5,505 |
| Sep 8, 2026 | 5,041.00 | 5,089.25 | 5,011.80 | 5,050.15 | 5,050.15 | 0.21% | 19,910 |
| Sep 7, 2026 | 5,101.55 | 5,104.00 | 5,003.20 | 5,039.50 | 5,039.50 | -1.26% | 10,817 |
| Sep 4, 2026 | 5,118.10 | 5,157.20 | 5,090.00 | 5,104.00 | 5,104.00 | -1.85% | 17,829 |
| Sep 3, 2026 | 5,149.45 | 5,199.95 | 5,084.95 | 5,199.95 | 5,199.95 | 0.97% | 5,668 |
| Sep 2, 2026 | 5,126.60 | 5,150.00 | 5,040.00 | 5,150.00 | 5,150.00 | -0.61% | 36,804 |
| Sep 1, 2026 | 5,296.85 | 5,296.85 | 5,145.00 | 5,181.50 | 5,181.50 | -1.30% | 5,836 |
| Aug 31, 2026 | 5,252.35 | 5,284.00 | 5,170.00 | 5,250.00 | 5,250.00 | -1.14% | 32,804 |
| Aug 28, 2026 | 5,284.65 | 5,353.20 | 5,280.00 | 5,310.60 | 5,310.60 | 0.27% | 4,800 |
| Aug 27, 2026 | 5,313.90 | 5,358.00 | 5,277.00 | 5,296.10 | 5,296.10 | -0.73% | 40,348 |
| Aug 26, 2026 | 5,374.00 | 5,386.60 | 5,329.95 | 5,335.00 | 5,335.00 | -0.49% | 89,158 |
| Aug 25, 2026 | 5,374.65 | 5,374.65 | 5,286.50 | 5,361.40 | 5,361.40 | 1.04% | 25,221 |
| Aug 24, 2026 | 5,384.95 | 5,384.95 | 5,286.60 | 5,306.00 | 5,306.00 | -1.08% | 9,281 |
| Aug 21, 2026 | 5,511.55 | 5,511.55 | 5,343.50 | 5,364.05 | 5,364.05 | -3.33% | 39,137 |
| Aug 20, 2026 | 5,459.45 | 5,551.15 | 5,459.45 | 5,549.00 | 5,549.00 | 2.57% | 2,790 |
| Aug 19, 2026 | 5,490.45 | 5,549.65 | 5,410.00 | 5,410.00 | 5,410.00 | -1.83% | 6,764 |
| Aug 18, 2026 | 5,500.65 | 5,556.50 | 5,495.00 | 5,511.00 | 5,511.00 | -0.50% | 4,645 |
| Aug 17, 2026 | 5,550.00 | 5,567.95 | 5,496.45 | 5,538.90 | 5,538.90 | -0.20% | 18,378 |