Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 6,145.50
+39.50 (0.65%)
At close: Feb 17, 2026
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 5,980.00 | 6,134.00 | 5,964.50 | 6,106.00 | 6,106.00 | 2.10% | 255,274 |
| Feb 13, 2026 | 6,080.00 | 6,098.50 | 5,968.00 | 5,980.50 | 5,980.50 | -1.99% | 159,821 |
| Feb 12, 2026 | 6,057.00 | 6,148.00 | 6,020.00 | 6,102.00 | 6,102.00 | 1.38% | 455,997 |
| Feb 11, 2026 | 6,000.00 | 6,156.00 | 5,973.50 | 6,019.00 | 6,019.00 | 2.48% | 771,051 |
| Feb 10, 2026 | 5,874.00 | 5,893.50 | 5,847.00 | 5,873.50 | 5,873.50 | 0.52% | 276,901 |
| Feb 9, 2026 | 5,900.50 | 5,915.50 | 5,792.50 | 5,843.00 | 5,843.00 | -1.15% | 331,118 |
| Feb 6, 2026 | 5,870.00 | 5,917.00 | 5,805.00 | 5,911.00 | 5,911.00 | 0.69% | 186,858 |
| Feb 5, 2026 | 5,855.00 | 5,946.50 | 5,844.50 | 5,870.50 | 5,870.50 | -0.14% | 275,290 |
| Feb 4, 2026 | 5,899.50 | 5,965.00 | 5,855.00 | 5,879.00 | 5,879.00 | -0.05% | 160,343 |
| Feb 3, 2026 | 5,920.00 | 5,975.50 | 5,821.00 | 5,882.00 | 5,882.00 | -0.11% | 349,825 |
| Feb 2, 2026 | 5,733.00 | 5,899.00 | 5,697.50 | 5,888.50 | 5,888.50 | 2.28% | 279,213 |
| Feb 1, 2026 | 5,886.00 | 5,909.00 | 5,710.00 | 5,757.50 | 5,757.50 | -1.76% | 131,755 |
| Jan 30, 2026 | 5,723.00 | 5,887.50 | 5,710.50 | 5,860.50 | 5,860.50 | 2.40% | 806,045 |
| Jan 29, 2026 | 5,711.50 | 5,733.00 | 5,693.00 | 5,723.00 | 5,723.00 | -0.44% | 343,244 |
| Jan 28, 2026 | 5,924.00 | 5,924.00 | 5,680.00 | 5,748.50 | 5,748.50 | -2.34% | 442,618 |
| Jan 27, 2026 | 5,839.00 | 5,925.00 | 5,805.00 | 5,886.00 | 5,886.00 | 0.87% | 1,044,402 |
| Jan 23, 2026 | 5,950.00 | 5,964.00 | 5,813.50 | 5,835.00 | 5,835.00 | -1.64% | 142,248 |
| Jan 22, 2026 | 5,850.00 | 5,975.00 | 5,819.00 | 5,932.00 | 5,932.00 | 2.23% | 435,081 |
| Jan 21, 2026 | 5,870.00 | 5,899.00 | 5,787.00 | 5,802.50 | 5,802.50 | -1.39% | 662,863 |
| Jan 20, 2026 | 5,943.50 | 5,994.50 | 5,862.00 | 5,884.00 | 5,884.00 | -1.00% | 350,070 |
| Jan 19, 2026 | 5,898.50 | 5,970.00 | 5,879.00 | 5,943.50 | 5,943.50 | 0.76% | 145,915 |
| Jan 16, 2026 | 5,875.00 | 5,944.00 | 5,862.00 | 5,898.50 | 5,898.50 | -0.14% | 453,904 |
| Jan 14, 2026 | 5,893.50 | 5,945.50 | 5,868.00 | 5,906.50 | 5,906.50 | -0.19% | 307,200 |
| Jan 13, 2026 | 5,930.00 | 5,970.00 | 5,896.00 | 5,918.00 | 5,918.00 | -0.43% | 327,794 |
| Jan 12, 2026 | 5,977.50 | 6,000.50 | 5,905.00 | 5,943.50 | 5,943.50 | -0.57% | 228,799 |
| Jan 9, 2026 | 6,033.50 | 6,106.50 | 5,930.00 | 5,977.50 | 5,977.50 | -0.93% | 139,764 |
| Jan 8, 2026 | 6,155.00 | 6,158.50 | 5,945.50 | 6,033.50 | 6,033.50 | -2.45% | 641,813 |
| Jan 7, 2026 | 6,200.00 | 6,271.00 | 6,157.50 | 6,185.00 | 6,185.00 | 0.91% | 437,361 |
| Jan 6, 2026 | 6,040.00 | 6,142.50 | 5,948.50 | 6,129.50 | 6,129.50 | 1.71% | 300,112 |
| Jan 5, 2026 | 5,970.00 | 6,092.00 | 5,930.50 | 6,026.50 | 6,026.50 | 0.70% | 468,880 |
| Jan 2, 2026 | 6,009.50 | 6,033.00 | 5,941.50 | 5,984.50 | 5,984.50 | -0.42% | 265,702 |
| Jan 1, 2026 | 6,031.00 | 6,063.00 | 5,992.00 | 6,009.50 | 6,009.50 | -0.36% | 138,484 |
| Dec 31, 2025 | 6,013.00 | 6,070.00 | 5,995.00 | 6,031.00 | 6,031.00 | 0.30% | 179,577 |
| Dec 30, 2025 | 6,045.00 | 6,045.50 | 5,980.00 | 6,013.00 | 6,013.00 | -0.47% | 205,456 |
| Dec 29, 2025 | 6,039.00 | 6,065.50 | 6,005.00 | 6,041.50 | 6,041.50 | 0.15% | 103,209 |
| Dec 26, 2025 | 6,006.50 | 6,069.50 | 6,002.00 | 6,032.50 | 6,032.50 | 0.04% | 65,992 |
| Dec 24, 2025 | 6,065.00 | 6,078.00 | 6,004.00 | 6,030.00 | 6,030.00 | -0.51% | 97,580 |
| Dec 23, 2025 | 6,083.00 | 6,119.00 | 6,030.00 | 6,061.00 | 6,061.00 | -0.36% | 216,840 |
| Dec 22, 2025 | 6,102.50 | 6,102.50 | 6,066.00 | 6,083.00 | 6,083.00 | -0.33% | 206,588 |
| Dec 19, 2025 | 6,020.00 | 6,116.00 | 5,992.50 | 6,103.00 | 6,103.00 | 1.03% | 179,450 |
| Dec 18, 2025 | 6,132.00 | 6,134.50 | 6,012.50 | 6,040.50 | 6,040.50 | -0.91% | 199,067 |
| Dec 17, 2025 | 6,060.00 | 6,116.00 | 6,051.00 | 6,096.00 | 6,096.00 | 0.49% | 298,257 |
| Dec 16, 2025 | 6,059.50 | 6,145.00 | 6,032.00 | 6,066.00 | 6,066.00 | 0.46% | 284,337 |
| Dec 15, 2025 | 5,915.50 | 6,055.00 | 5,857.00 | 6,038.00 | 6,038.00 | 2.07% | 244,119 |
| Dec 12, 2025 | 5,848.00 | 5,925.50 | 5,830.00 | 5,915.50 | 5,915.50 | 1.17% | 202,721 |
| Dec 11, 2025 | 5,840.00 | 5,895.00 | 5,813.00 | 5,847.00 | 5,847.00 | 0.32% | 115,481 |
| Dec 10, 2025 | 5,904.00 | 5,966.00 | 5,812.00 | 5,828.50 | 5,828.50 | -0.94% | 329,466 |
| Dec 9, 2025 | 5,850.00 | 5,893.00 | 5,780.00 | 5,884.00 | 5,884.00 | 0.62% | 174,714 |
| Dec 8, 2025 | 5,961.00 | 5,985.00 | 5,825.00 | 5,847.50 | 5,847.50 | -1.90% | 185,407 |
| Dec 5, 2025 | 5,855.00 | 5,974.00 | 5,838.50 | 5,961.00 | 5,961.00 | 1.44% | 244,408 |