Britannia Industries Limited (BOM:500825)
India · Delayed Price · Currency is INR 5,349.55
-4.15 (-0.08%)
At close: Jul 13, 2026
BOM:500825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5,378.05 | 5,402.50 | 5,325.00 | 5,353.70 | 5,353.70 | -0.16% | 60,210 |
| Jul 9, 2026 | 5,295.95 | 5,389.95 | 5,295.95 | 5,362.15 | 5,362.15 | 0.85% | 6,915 |
| Jul 8, 2026 | 5,390.25 | 5,465.00 | 5,279.05 | 5,317.05 | 5,317.05 | -2.39% | 6,840 |
| Jul 7, 2026 | 5,465.55 | 5,479.75 | 5,420.10 | 5,447.00 | 5,447.00 | -0.11% | 2,684 |
| Jul 6, 2026 | 5,399.35 | 5,462.35 | 5,366.50 | 5,453.20 | 5,453.20 | 1.47% | 5,063 |
| Jul 3, 2026 | 5,401.05 | 5,447.30 | 5,370.00 | 5,374.40 | 5,374.40 | - | 13,926 |
| Jul 2, 2026 | 5,289.00 | 5,391.95 | 5,262.00 | 5,374.30 | 5,374.30 | 2.26% | 14,488 |
| Jul 1, 2026 | 5,146.00 | 5,272.30 | 5,118.95 | 5,255.55 | 5,255.55 | 1.91% | 20,395 |
| Jun 30, 2026 | 5,120.10 | 5,175.00 | 5,072.45 | 5,157.00 | 5,157.00 | 1.03% | 6,156 |
| Jun 29, 2026 | 5,211.05 | 5,241.50 | 5,088.20 | 5,104.55 | 5,104.55 | -2.53% | 15,957 |
| Jun 25, 2026 | 5,284.65 | 5,300.00 | 5,210.00 | 5,237.25 | 5,237.25 | -0.47% | 100,401 |
| Jun 24, 2026 | 5,212.90 | 5,289.95 | 5,212.90 | 5,261.95 | 5,261.95 | 0.39% | 6,724 |
| Jun 23, 2026 | 5,215.00 | 5,273.15 | 5,198.00 | 5,241.45 | 5,241.45 | 0.51% | 7,168 |
| Jun 22, 2026 | 5,204.95 | 5,229.75 | 5,187.25 | 5,214.95 | 5,214.95 | 0.49% | 30,348 |
| Jun 19, 2026 | 5,222.35 | 5,222.35 | 5,180.00 | 5,189.70 | 5,189.70 | -1.04% | 6,490 |
| Jun 18, 2026 | 5,222.60 | 5,249.00 | 5,194.60 | 5,244.40 | 5,244.40 | 0.23% | 13,974 |
| Jun 17, 2026 | 5,210.70 | 5,250.00 | 5,192.55 | 5,232.50 | 5,232.50 | 0.29% | 7,985 |
| Jun 16, 2026 | 5,247.65 | 5,247.65 | 5,156.00 | 5,217.20 | 5,217.20 | 0.39% | 5,159 |
| Jun 15, 2026 | 5,264.65 | 5,264.65 | 5,180.00 | 5,196.70 | 5,196.70 | 0.61% | 4,401 |
| Jun 12, 2026 | 5,174.05 | 5,177.00 | 5,119.70 | 5,165.35 | 5,165.35 | 1.09% | 5,431 |
| Jun 11, 2026 | 5,150.00 | 5,188.65 | 5,097.80 | 5,109.50 | 5,109.50 | -1.19% | 3,308 |
| Jun 10, 2026 | 5,144.25 | 5,231.00 | 5,106.90 | 5,170.85 | 5,170.85 | 1.25% | 56,672 |
| Jun 9, 2026 | 5,071.20 | 5,123.75 | 5,060.70 | 5,106.90 | 5,106.90 | 0.55% | 7,096 |
| Jun 8, 2026 | 5,094.00 | 5,101.00 | 5,040.00 | 5,079.15 | 5,079.15 | -0.79% | 3,831 |
| Jun 5, 2026 | 5,090.00 | 5,133.40 | 5,071.95 | 5,119.70 | 5,119.70 | 0.58% | 21,244 |
| Jun 4, 2026 | 5,051.00 | 5,120.00 | 5,038.00 | 5,090.35 | 5,090.35 | 0.54% | 6,095 |
| Jun 3, 2026 | 5,149.95 | 5,149.95 | 5,050.00 | 5,063.10 | 5,063.10 | -1.02% | 7,222 |
| Jun 2, 2026 | 5,130.00 | 5,140.45 | 5,076.00 | 5,115.25 | 5,115.25 | -0.74% | 8,141 |
| Jun 1, 2026 | 5,305.20 | 5,305.20 | 5,125.35 | 5,153.45 | 5,153.45 | -0.76% | 5,795 |
| May 29, 2026 | 5,335.85 | 5,336.00 | 5,165.05 | 5,193.15 | 5,193.15 | -2.67% | 21,544 |
| May 27, 2026 | 5,313.00 | 5,363.85 | 5,301.45 | 5,335.85 | 5,335.85 | -0.05% | 8,968 |
| May 26, 2026 | 5,389.50 | 5,389.50 | 5,313.00 | 5,338.35 | 5,338.35 | 0.28% | 5,340 |
| May 25, 2026 | 5,337.15 | 5,355.00 | 5,311.00 | 5,323.50 | 5,323.50 | -0.25% | 6,960 |
| May 22, 2026 | 5,333.05 | 5,365.95 | 5,300.00 | 5,336.90 | 5,336.90 | 0.09% | 45,396 |
| May 21, 2026 | 5,370.55 | 5,371.40 | 5,293.00 | 5,331.95 | 5,331.95 | -0.11% | 109,643 |
| 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 |