Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,814.50
-9.50 (-0.16%)
Sep 1, 2025, 9:39 AM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,671.00 | 5,893.50 | 5,671.00 | 5,824.00 | 5,824.00 | 1.80% | 699,156 |
| 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 |
| Aug 19, 2025 | 5,446.00 | 5,513.00 | 5,399.00 | 5,499.00 | 5,499.00 | 1.10% | 153,026 |
| Aug 18, 2025 | 5,400.00 | 5,667.00 | 5,400.00 | 5,439.00 | 5,439.00 | 2.57% | 509,058 |
| Aug 14, 2025 | 5,395.00 | 5,398.50 | 5,298.00 | 5,302.50 | 5,302.50 | -1.36% | 215,308 |
| Aug 13, 2025 | 5,363.50 | 5,393.00 | 5,299.00 | 5,375.50 | 5,375.50 | 0.70% | 388,683 |
| Aug 12, 2025 | 5,390.50 | 5,390.50 | 5,317.50 | 5,338.00 | 5,338.00 | -0.81% | 323,204 |
| Aug 11, 2025 | 5,361.00 | 5,400.00 | 5,310.50 | 5,381.50 | 5,381.50 | -0.10% | 598,841 |
| Aug 8, 2025 | 5,479.50 | 5,503.00 | 5,380.00 | 5,387.00 | 5,387.00 | -1.63% | 551,451 |
| Aug 7, 2025 | 5,380.50 | 5,560.00 | 5,380.50 | 5,476.50 | 5,476.50 | 1.37% | 795,974 |
| Aug 6, 2025 | 5,599.50 | 5,625.00 | 5,371.00 | 5,402.50 | 5,402.50 | -4.13% | 1,123,534 |
| Aug 5, 2025 | 5,795.00 | 5,795.00 | 5,610.50 | 5,635.50 | 5,635.50 | -2.62% | 380,387 |
| Aug 4, 2025 | 5,752.50 | 5,802.00 | 5,714.00 | 5,787.00 | 5,787.00 | -0.19% | 189,672 |
| Aug 1, 2025 | 5,799.50 | 5,899.00 | 5,776.50 | 5,798.00 | 5,723.00 | 0.47% | 244,870 |
| Jul 31, 2025 | 5,746.00 | 5,825.00 | 5,719.50 | 5,771.00 | 5,696.35 | 0.42% | 344,973 |
| Jul 30, 2025 | 5,627.00 | 5,758.50 | 5,627.00 | 5,747.00 | 5,672.66 | 2.15% | 176,798 |
| Jul 29, 2025 | 5,601.50 | 5,655.00 | 5,572.00 | 5,626.00 | 5,553.22 | 0.03% | 363,002 |
| Jul 28, 2025 | 5,596.50 | 5,669.00 | 5,571.00 | 5,624.50 | 5,551.74 | 0.55% | 173,142 |
| Jul 25, 2025 | 5,673.00 | 5,698.00 | 5,570.00 | 5,594.00 | 5,521.64 | -1.39% | 233,003 |
| Jul 24, 2025 | 5,724.50 | 5,751.50 | 5,651.50 | 5,673.00 | 5,599.62 | -0.81% | 229,097 |
| Jul 23, 2025 | 5,737.00 | 5,757.00 | 5,670.00 | 5,719.50 | 5,645.52 | 0.19% | 246,735 |
| Jul 22, 2025 | 5,695.50 | 5,738.50 | 5,634.00 | 5,708.50 | 5,634.66 | 0.48% | 235,846 |
| Jul 21, 2025 | 5,735.00 | 5,741.00 | 5,669.00 | 5,681.50 | 5,608.01 | -0.94% | 329,167 |
| Jul 18, 2025 | 5,807.50 | 5,820.00 | 5,726.00 | 5,735.50 | 5,661.31 | -1.24% | 196,043 |
| Jul 17, 2025 | 5,792.50 | 5,860.00 | 5,785.50 | 5,807.50 | 5,732.38 | 0.36% | 196,555 |
| Jul 16, 2025 | 5,785.50 | 5,829.00 | 5,736.00 | 5,786.50 | 5,711.65 | 0.02% | 261,589 |
| Jul 15, 2025 | 5,800.00 | 5,820.00 | 5,762.00 | 5,785.50 | 5,710.66 | 0.13% | 164,143 |
| Jul 14, 2025 | 5,767.00 | 5,808.50 | 5,744.00 | 5,778.00 | 5,703.26 | 0.34% | 218,865 |
| Jul 11, 2025 | 5,878.00 | 5,904.50 | 5,717.00 | 5,758.50 | 5,684.01 | -2.03% | 175,941 |
| Jul 10, 2025 | 5,905.00 | 5,930.50 | 5,850.50 | 5,878.00 | 5,801.97 | -0.07% | 191,446 |
| Jul 9, 2025 | 5,858.00 | 5,900.00 | 5,813.50 | 5,882.00 | 5,805.91 | 0.74% | 232,000 |
| Jul 8, 2025 | 5,890.00 | 5,922.00 | 5,811.50 | 5,839.00 | 5,763.47 | -0.76% | 423,998 |
| Jul 7, 2025 | 5,800.00 | 5,899.50 | 5,788.00 | 5,884.00 | 5,807.89 | 1.95% | 259,829 |
| Jul 4, 2025 | 5,819.50 | 5,844.00 | 5,756.50 | 5,771.50 | 5,696.84 | -0.40% | 145,106 |
| Jul 3, 2025 | 5,799.50 | 5,887.50 | 5,781.00 | 5,794.50 | 5,719.55 | 0.08% | 224,236 |
| Jul 2, 2025 | 5,747.50 | 5,832.50 | 5,677.50 | 5,790.00 | 5,715.10 | 0.81% | 300,622 |
| Jul 1, 2025 | 5,865.00 | 5,869.50 | 5,721.00 | 5,743.50 | 5,669.21 | -1.84% | 178,343 |
| Jun 30, 2025 | 5,800.00 | 5,860.00 | 5,761.00 | 5,851.00 | 5,775.31 | 0.98% | 257,865 |
| Jun 27, 2025 | 5,849.00 | 5,849.00 | 5,748.00 | 5,794.50 | 5,719.55 | -0.57% | 350,140 |
| Jun 26, 2025 | 5,725.00 | 5,840.00 | 5,710.00 | 5,828.00 | 5,752.61 | 2.10% | 456,290 |
| Jun 25, 2025 | 5,630.00 | 5,734.50 | 5,610.50 | 5,708.00 | 5,634.16 | 1.62% | 282,474 |
| Jun 24, 2025 | 5,600.00 | 5,638.00 | 5,555.50 | 5,617.00 | 5,544.34 | 0.85% | 183,157 |
| Jun 23, 2025 | 5,551.00 | 5,589.00 | 5,450.50 | 5,569.50 | 5,497.46 | -0.31% | 221,233 |
| Jun 20, 2025 | 5,564.00 | 5,600.00 | 5,511.00 | 5,587.00 | 5,514.73 | 0.52% | 395,396 |
| Jun 19, 2025 | 5,587.00 | 5,609.50 | 5,522.50 | 5,558.00 | 5,486.10 | -0.26% | 114,523 |