Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,364.05
-184.95 (-3.33%)
At close: Aug 21, 2026
BOM:500825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5,638.90 | 5,638.90 | 5,550.00 | 5,550.00 | 5,550.00 | -1.35% | 6,669 |
| Aug 13, 2026 | 5,625.00 | 5,686.00 | 5,610.00 | 5,626.00 | 5,626.00 | 0.02% | 21,361 |
| Aug 12, 2026 | 5,609.50 | 5,625.00 | 5,557.45 | 5,625.00 | 5,625.00 | 0.14% | 7,324 |
| Aug 11, 2026 | 5,645.00 | 5,651.00 | 5,599.85 | 5,617.20 | 5,617.20 | 0.09% | 7,858 |
| Aug 10, 2026 | 5,515.00 | 5,640.00 | 5,514.95 | 5,612.00 | 5,612.00 | 1.76% | 20,905 |
| Aug 7, 2026 | 5,480.10 | 5,660.00 | 5,480.10 | 5,515.00 | 5,515.00 | 1.57% | 101,606 |
| Aug 6, 2026 | 5,469.75 | 5,469.75 | 5,367.00 | 5,430.00 | 5,430.00 | -0.26% | 65,710 |
| Aug 5, 2026 | 5,474.95 | 5,486.10 | 5,410.00 | 5,444.00 | 5,444.00 | 2.51% | 27,137 |
| Aug 4, 2026 | 5,529.10 | 5,529.10 | 5,310.85 | 5,310.85 | 5,310.85 | -2.14% | 35,481 |
| Aug 3, 2026 | 5,502.55 | 5,502.55 | 5,410.60 | 5,427.00 | 5,427.00 | 0.24% | 4,735 |
| Jul 31, 2026 | 5,478.95 | 5,478.95 | 5,363.00 | 5,413.80 | 5,413.80 | -0.32% | 25,463 |
| Jul 30, 2026 | 5,500.30 | 5,561.45 | 5,484.00 | 5,521.55 | 5,431.05 | 0.12% | 30,645 |
| Jul 29, 2026 | 5,509.95 | 5,580.00 | 5,493.15 | 5,514.80 | 5,424.41 | 0.61% | 34,632 |
| Jul 28, 2026 | 5,366.45 | 5,509.95 | 5,366.45 | 5,481.20 | 5,391.36 | 1.84% | 12,181 |
| Jul 27, 2026 | 5,380.05 | 5,435.10 | 5,345.00 | 5,382.05 | 5,293.84 | -0.03% | 55,876 |
| Jul 24, 2026 | 5,408.85 | 5,456.80 | 5,315.35 | 5,383.75 | 5,295.51 | -0.09% | 7,435 |
| Jul 23, 2026 | 5,471.20 | 5,515.50 | 5,368.65 | 5,388.60 | 5,300.28 | -1.85% | 23,520 |
| Jul 22, 2026 | 5,489.80 | 5,527.00 | 5,444.05 | 5,489.95 | 5,399.97 | 0.17% | 2,808 |
| Jul 21, 2026 | 5,471.50 | 5,495.80 | 5,440.00 | 5,480.50 | 5,390.67 | 0.23% | 5,968 |
| Jul 20, 2026 | 5,401.05 | 5,484.95 | 5,396.70 | 5,467.70 | 5,378.08 | 1.06% | 24,221 |
| Jul 17, 2026 | 5,358.55 | 5,419.00 | 5,299.25 | 5,410.30 | 5,321.62 | 1.88% | 15,457 |
| Jul 16, 2026 | 5,312.00 | 5,368.65 | 5,298.75 | 5,310.35 | 5,223.31 | -0.15% | 21,907 |
| Jul 15, 2026 | 5,319.45 | 5,344.80 | 5,278.70 | 5,318.45 | 5,231.28 | 0.68% | 12,511 |
| Jul 14, 2026 | 5,288.95 | 5,345.00 | 5,230.25 | 5,282.60 | 5,196.02 | -1.25% | 9,222 |
| Jul 13, 2026 | 5,353.35 | 5,370.00 | 5,300.00 | 5,349.55 | 5,261.87 | -0.08% | 4,339 |
| Jul 10, 2026 | 5,378.05 | 5,402.50 | 5,325.00 | 5,353.70 | 5,265.95 | -0.16% | 60,210 |
| Jul 9, 2026 | 5,295.95 | 5,389.95 | 5,295.95 | 5,362.15 | 5,274.26 | 0.85% | 6,915 |
| Jul 8, 2026 | 5,390.25 | 5,465.00 | 5,279.05 | 5,317.05 | 5,229.90 | -2.39% | 6,840 |
| Jul 7, 2026 | 5,465.55 | 5,479.75 | 5,420.10 | 5,447.00 | 5,357.72 | -0.11% | 2,684 |
| Jul 6, 2026 | 5,399.35 | 5,462.35 | 5,366.50 | 5,453.20 | 5,363.82 | 1.47% | 5,063 |
| Jul 3, 2026 | 5,401.05 | 5,447.30 | 5,370.00 | 5,374.40 | 5,286.31 | - | 13,926 |
| Jul 2, 2026 | 5,289.00 | 5,391.95 | 5,262.00 | 5,374.30 | 5,286.21 | 2.26% | 14,488 |
| Jul 1, 2026 | 5,146.00 | 5,272.30 | 5,118.95 | 5,255.55 | 5,169.41 | 1.91% | 20,395 |
| Jun 30, 2026 | 5,120.10 | 5,175.00 | 5,072.45 | 5,157.00 | 5,072.48 | 1.03% | 6,156 |
| Jun 29, 2026 | 5,211.05 | 5,241.50 | 5,088.20 | 5,104.55 | 5,020.88 | -2.53% | 15,957 |
| Jun 25, 2026 | 5,284.65 | 5,300.00 | 5,210.00 | 5,237.25 | 5,151.41 | -0.47% | 100,401 |
| Jun 24, 2026 | 5,212.90 | 5,289.95 | 5,212.90 | 5,261.95 | 5,175.70 | 0.39% | 6,724 |
| Jun 23, 2026 | 5,215.00 | 5,273.15 | 5,198.00 | 5,241.45 | 5,155.54 | 0.51% | 7,168 |
| Jun 22, 2026 | 5,204.95 | 5,229.75 | 5,187.25 | 5,214.95 | 5,129.48 | 0.49% | 30,348 |
| Jun 19, 2026 | 5,222.35 | 5,222.35 | 5,180.00 | 5,189.70 | 5,104.64 | -1.04% | 6,490 |
| Jun 18, 2026 | 5,222.60 | 5,249.00 | 5,194.60 | 5,244.40 | 5,158.44 | 0.23% | 13,974 |
| Jun 17, 2026 | 5,210.70 | 5,250.00 | 5,192.55 | 5,232.50 | 5,146.74 | 0.29% | 7,985 |
| Jun 16, 2026 | 5,247.65 | 5,247.65 | 5,156.00 | 5,217.20 | 5,131.69 | 0.39% | 5,159 |
| Jun 15, 2026 | 5,264.65 | 5,264.65 | 5,180.00 | 5,196.70 | 5,111.52 | 0.61% | 4,401 |
| Jun 12, 2026 | 5,174.05 | 5,177.00 | 5,119.70 | 5,165.35 | 5,080.69 | 1.09% | 5,431 |