Britannia Industries Limited (NSE:BRITANNIA)
India flag India · Delayed Price · Currency is INR
5,983.00
-73.50 (-1.21%)
Sep 23, 2025, 12:31 PM IST

Britannia Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20256,066.506,069.505,956.005,976.005,976.00-1.33%102,690
Sep 22, 20256,075.006,108.006,025.006,056.506,056.50-0.21%394,398
Sep 19, 20256,105.506,110.006,048.006,069.506,069.50-0.51%345,995
Sep 18, 20256,105.006,129.006,062.006,100.506,100.500.05%267,540
Sep 17, 20256,202.506,205.006,035.006,097.506,097.50-1.69%713,445
Sep 16, 20256,219.506,225.006,180.006,202.506,202.50-0.15%261,236
Sep 15, 20256,250.006,270.006,202.506,212.006,212.00-0.56%166,253
Sep 12, 20256,276.006,285.506,207.006,247.006,247.00-0.85%212,051
Sep 11, 20256,180.006,319.506,150.006,300.506,300.501.64%406,083
Sep 10, 20256,144.506,238.506,117.006,199.006,199.000.92%346,491
Sep 9, 20256,116.006,165.006,088.006,142.506,142.500.44%216,456
Sep 8, 20256,117.506,178.006,065.006,115.506,115.500.65%250,083
Sep 5, 20256,066.006,104.505,998.506,076.006,076.00-0.12%352,302
Sep 4, 20256,201.006,336.006,053.506,083.006,083.002.96%1,385,580
Sep 3, 20255,891.005,928.505,865.005,908.005,908.000.28%399,664
Sep 2, 20255,840.005,920.505,823.005,891.505,891.500.77%492,611
Sep 1, 20255,838.505,873.005,779.005,846.505,846.500.39%210,421
Aug 29, 20255,671.005,893.505,671.005,824.005,824.001.80%699,161
Aug 28, 20255,765.505,780.005,702.505,721.005,721.00-0.77%379,247
Aug 26, 20255,574.505,794.505,574.505,765.505,765.503.87%1,307,463
Aug 25, 20255,565.505,608.505,545.005,550.505,550.500.09%145,718
Aug 22, 20255,622.005,667.505,525.505,545.505,545.50-0.93%269,981
Aug 21, 20255,701.005,711.505,586.005,597.505,597.50-1.82%273,141
Aug 20, 20255,482.005,734.505,475.505,701.005,701.003.67%453,573
Aug 19, 20255,446.005,513.005,399.005,499.005,499.001.10%153,026
Aug 18, 20255,400.005,667.005,400.005,439.005,439.002.57%509,058
Aug 14, 20255,395.005,398.505,298.005,302.505,302.50-1.36%215,308
Aug 13, 20255,363.505,393.005,299.005,375.505,375.500.70%388,683
Aug 12, 20255,390.505,390.505,317.505,338.005,338.00-0.81%323,204
Aug 11, 20255,361.005,400.005,310.505,381.505,381.50-0.10%598,841
Aug 8, 20255,479.505,503.005,380.005,387.005,387.00-1.63%551,451
Aug 7, 20255,380.505,560.005,380.505,476.505,476.501.37%795,974
Aug 6, 20255,599.505,625.005,371.005,402.505,402.50-4.13%1,123,534
Aug 5, 20255,795.005,795.005,610.505,635.505,635.50-2.62%380,387
Aug 4, 20255,752.505,802.005,714.005,787.005,787.00-0.19%189,672
Aug 1, 20255,799.505,899.005,776.505,798.005,723.000.47%244,870
Jul 31, 20255,746.005,825.005,719.505,771.005,696.350.42%344,973
Jul 30, 20255,627.005,758.505,627.005,747.005,672.662.15%176,798
Jul 29, 20255,601.505,655.005,572.005,626.005,553.220.03%363,002
Jul 28, 20255,596.505,669.005,571.005,624.505,551.740.55%173,142
Jul 25, 20255,673.005,698.005,570.005,594.005,521.64-1.39%233,003
Jul 24, 20255,724.505,751.505,651.505,673.005,599.62-0.81%229,097
Jul 23, 20255,737.005,757.005,670.005,719.505,645.520.19%246,735
Jul 22, 20255,695.505,738.505,634.005,708.505,634.660.48%235,846
Jul 21, 20255,735.005,741.005,669.005,681.505,608.01-0.94%329,167
Jul 18, 20255,807.505,820.005,726.005,735.505,661.31-1.24%196,043
Jul 17, 20255,792.505,860.005,785.505,807.505,732.380.36%196,555
Jul 16, 20255,785.505,829.005,736.005,786.505,711.650.02%261,589
Jul 15, 20255,800.005,820.005,762.005,785.505,710.660.13%164,143
Jul 14, 20255,767.005,808.505,744.005,778.005,703.260.34%218,865