Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,850.00
-9.50 (-0.16%)
Oct 31, 2025, 3:29 PM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,878.00 | 5,905.00 | 5,825.00 | 5,836.50 | 5,836.50 | -0.39% | 264,836 |
| Oct 30, 2025 | 5,850.00 | 5,869.50 | 5,792.00 | 5,859.50 | 5,859.50 | 0.12% | 258,697 |
| Oct 29, 2025 | 5,894.00 | 5,906.00 | 5,840.00 | 5,852.50 | 5,852.50 | -0.15% | 119,839 |
| Oct 28, 2025 | 5,939.00 | 5,939.00 | 5,806.50 | 5,861.00 | 5,861.00 | -0.86% | 392,989 |
| Oct 27, 2025 | 6,053.00 | 6,053.00 | 5,811.50 | 5,912.00 | 5,912.00 | -2.33% | 433,165 |
| Oct 24, 2025 | 6,068.00 | 6,069.50 | 5,987.00 | 6,053.00 | 6,053.00 | -0.25% | 82,081 |
| Oct 23, 2025 | 6,075.00 | 6,145.00 | 6,049.00 | 6,068.00 | 6,068.00 | -0.12% | 255,607 |
| Oct 21, 2025 | 6,108.00 | 6,108.00 | 6,050.00 | 6,075.00 | 6,075.00 | 0.08% | 9,159 |
| Oct 20, 2025 | 6,124.00 | 6,148.00 | 6,062.50 | 6,070.00 | 6,070.00 | -0.21% | 181,283 |
| Oct 17, 2025 | 6,037.00 | 6,149.00 | 5,994.00 | 6,083.00 | 6,083.00 | 0.95% | 392,995 |
| Oct 16, 2025 | 5,876.00 | 6,040.50 | 5,858.00 | 6,025.50 | 6,025.50 | 2.87% | 364,305 |
| Oct 15, 2025 | 5,815.00 | 5,880.50 | 5,782.00 | 5,857.50 | 5,857.50 | 0.98% | 221,062 |
| Oct 14, 2025 | 5,869.00 | 5,885.00 | 5,794.00 | 5,800.50 | 5,800.50 | -1.05% | 176,227 |
| Oct 13, 2025 | 5,871.50 | 5,953.00 | 5,848.00 | 5,862.00 | 5,862.00 | -0.16% | 238,218 |
| Oct 10, 2025 | 5,874.50 | 5,920.00 | 5,858.50 | 5,871.50 | 5,871.50 | -0.08% | 228,395 |
| Oct 9, 2025 | 5,836.00 | 5,893.00 | 5,795.50 | 5,876.00 | 5,876.00 | 0.69% | 231,607 |
| Oct 8, 2025 | 5,855.00 | 5,902.00 | 5,801.50 | 5,836.00 | 5,836.00 | -0.87% | 239,643 |
| Oct 7, 2025 | 6,012.00 | 6,036.00 | 5,867.00 | 5,887.00 | 5,887.00 | -2.06% | 240,923 |
| Oct 6, 2025 | 6,015.50 | 6,034.00 | 5,957.50 | 6,011.00 | 6,011.00 | 0.31% | 197,206 |
| Oct 3, 2025 | 5,965.00 | 6,014.00 | 5,931.50 | 5,992.50 | 5,992.50 | 0.44% | 268,745 |
| Oct 1, 2025 | 5,960.50 | 6,018.00 | 5,904.00 | 5,966.50 | 5,966.50 | -0.41% | 324,147 |
| Sep 30, 2025 | 5,953.00 | 6,031.00 | 5,917.50 | 5,991.00 | 5,991.00 | 1.05% | 298,070 |
| Sep 29, 2025 | 5,900.00 | 5,990.00 | 5,841.00 | 5,929.00 | 5,929.00 | 0.14% | 259,854 |
| Sep 26, 2025 | 5,955.00 | 5,980.50 | 5,900.00 | 5,920.50 | 5,920.50 | -0.55% | 189,383 |
| Sep 25, 2025 | 5,970.50 | 6,036.00 | 5,939.50 | 5,953.50 | 5,953.50 | -0.28% | 374,676 |
| Sep 24, 2025 | 5,935.00 | 6,050.00 | 5,905.50 | 5,970.50 | 5,970.50 | 0.62% | 360,372 |
| Sep 23, 2025 | 6,066.50 | 6,069.50 | 5,927.00 | 5,934.00 | 5,934.00 | -2.02% | 333,112 |
| Sep 22, 2025 | 6,075.00 | 6,108.00 | 6,025.00 | 6,056.50 | 6,056.50 | -0.21% | 394,394 |
| Sep 19, 2025 | 6,105.50 | 6,110.00 | 6,048.00 | 6,069.50 | 6,069.50 | -0.51% | 345,995 |
| Sep 18, 2025 | 6,105.00 | 6,129.00 | 6,062.00 | 6,100.50 | 6,100.50 | 0.05% | 267,540 |
| Sep 17, 2025 | 6,202.50 | 6,205.00 | 6,035.00 | 6,097.50 | 6,097.50 | -1.69% | 713,445 |
| Sep 16, 2025 | 6,219.50 | 6,225.00 | 6,180.00 | 6,202.50 | 6,202.50 | -0.15% | 261,236 |
| Sep 15, 2025 | 6,250.00 | 6,270.00 | 6,202.50 | 6,212.00 | 6,212.00 | -0.56% | 166,253 |
| Sep 12, 2025 | 6,276.00 | 6,285.50 | 6,207.00 | 6,247.00 | 6,247.00 | -0.85% | 212,051 |
| Sep 11, 2025 | 6,180.00 | 6,319.50 | 6,150.00 | 6,300.50 | 6,300.50 | 1.64% | 406,083 |
| Sep 10, 2025 | 6,144.50 | 6,238.50 | 6,117.00 | 6,199.00 | 6,199.00 | 0.92% | 346,491 |
| Sep 9, 2025 | 6,116.00 | 6,165.00 | 6,088.00 | 6,142.50 | 6,142.50 | 0.44% | 216,456 |
| Sep 8, 2025 | 6,117.50 | 6,178.00 | 6,065.00 | 6,115.50 | 6,115.50 | 0.65% | 250,083 |
| Sep 5, 2025 | 6,066.00 | 6,104.50 | 5,998.50 | 6,076.00 | 6,076.00 | -0.12% | 352,302 |
| Sep 4, 2025 | 6,201.00 | 6,336.00 | 6,053.50 | 6,083.00 | 6,083.00 | 2.96% | 1,385,580 |
| Sep 3, 2025 | 5,891.00 | 5,928.50 | 5,865.00 | 5,908.00 | 5,908.00 | 0.28% | 399,664 |
| Sep 2, 2025 | 5,840.00 | 5,920.50 | 5,823.00 | 5,891.50 | 5,891.50 | 0.77% | 492,611 |
| Sep 1, 2025 | 5,838.50 | 5,873.00 | 5,779.00 | 5,846.50 | 5,846.50 | 0.39% | 210,421 |
| Aug 29, 2025 | 5,671.00 | 5,893.50 | 5,671.00 | 5,824.00 | 5,824.00 | 1.80% | 699,161 |
| Aug 28, 2025 | 5,765.50 | 5,780.00 | 5,702.50 | 5,721.00 | 5,721.00 | -0.77% | 379,247 |
| Aug 26, 2025 | 5,574.50 | 5,794.50 | 5,574.50 | 5,765.50 | 5,765.50 | 3.87% | 1,307,463 |
| Aug 25, 2025 | 5,565.50 | 5,608.50 | 5,545.00 | 5,550.50 | 5,550.50 | 0.09% | 145,718 |
| Aug 22, 2025 | 5,622.00 | 5,667.50 | 5,525.50 | 5,545.50 | 5,545.50 | -0.93% | 269,981 |
| Aug 21, 2025 | 5,701.00 | 5,711.50 | 5,586.00 | 5,597.50 | 5,597.50 | -1.82% | 273,141 |
| Aug 20, 2025 | 5,482.00 | 5,734.50 | 5,475.50 | 5,701.00 | 5,701.00 | 3.67% | 453,573 |