Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,798.00
+27.00 (0.47%)
Aug 1, 2025, 3:30 PM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,799.50 | 5,899.00 | 5,776.50 | 5,798.00 | 5,798.00 | 0.47% | 244,870 |
| Jul 31, 2025 | 5,746.00 | 5,825.00 | 5,719.50 | 5,771.00 | 5,771.00 | 0.42% | 344,973 |
| Jul 30, 2025 | 5,627.00 | 5,758.50 | 5,627.00 | 5,747.00 | 5,747.00 | 2.15% | 176,798 |
| Jul 29, 2025 | 5,601.50 | 5,655.00 | 5,572.00 | 5,626.00 | 5,626.00 | 0.03% | 363,002 |
| Jul 28, 2025 | 5,596.50 | 5,669.00 | 5,571.00 | 5,624.50 | 5,624.50 | 0.55% | 173,142 |
| Jul 25, 2025 | 5,673.00 | 5,698.00 | 5,570.00 | 5,594.00 | 5,594.00 | -1.39% | 233,003 |
| Jul 24, 2025 | 5,724.50 | 5,751.50 | 5,651.50 | 5,673.00 | 5,673.00 | -0.81% | 229,097 |
| Jul 23, 2025 | 5,737.00 | 5,757.00 | 5,670.00 | 5,719.50 | 5,719.50 | 0.19% | 246,735 |
| Jul 22, 2025 | 5,695.50 | 5,738.50 | 5,634.00 | 5,708.50 | 5,708.50 | 0.48% | 235,846 |
| Jul 21, 2025 | 5,735.00 | 5,741.00 | 5,669.00 | 5,681.50 | 5,681.50 | -0.94% | 329,167 |
| Jul 18, 2025 | 5,807.50 | 5,820.00 | 5,726.00 | 5,735.50 | 5,735.50 | -1.24% | 196,043 |
| Jul 17, 2025 | 5,792.50 | 5,860.00 | 5,785.50 | 5,807.50 | 5,807.50 | 0.36% | 196,555 |
| Jul 16, 2025 | 5,785.50 | 5,829.00 | 5,736.00 | 5,786.50 | 5,786.50 | 0.02% | 261,589 |
| Jul 15, 2025 | 5,800.00 | 5,820.00 | 5,762.00 | 5,785.50 | 5,785.50 | 0.13% | 164,143 |
| Jul 14, 2025 | 5,767.00 | 5,808.50 | 5,744.00 | 5,778.00 | 5,778.00 | 0.34% | 218,865 |
| Jul 11, 2025 | 5,878.00 | 5,904.50 | 5,717.00 | 5,758.50 | 5,758.50 | -2.03% | 175,941 |
| Jul 10, 2025 | 5,905.00 | 5,930.50 | 5,850.50 | 5,878.00 | 5,878.00 | -0.07% | 191,446 |
| Jul 9, 2025 | 5,858.00 | 5,900.00 | 5,813.50 | 5,882.00 | 5,882.00 | 0.74% | 232,000 |
| Jul 8, 2025 | 5,890.00 | 5,922.00 | 5,811.50 | 5,839.00 | 5,839.00 | -0.76% | 423,998 |
| Jul 7, 2025 | 5,800.00 | 5,899.50 | 5,788.00 | 5,884.00 | 5,884.00 | 1.95% | 259,829 |
| Jul 4, 2025 | 5,819.50 | 5,844.00 | 5,756.50 | 5,771.50 | 5,771.50 | -0.40% | 145,106 |
| Jul 3, 2025 | 5,799.50 | 5,887.50 | 5,781.00 | 5,794.50 | 5,794.50 | 0.08% | 224,236 |
| Jul 2, 2025 | 5,747.50 | 5,832.50 | 5,677.50 | 5,790.00 | 5,790.00 | 0.81% | 300,622 |
| Jul 1, 2025 | 5,865.00 | 5,869.50 | 5,721.00 | 5,743.50 | 5,743.50 | -1.84% | 178,343 |
| Jun 30, 2025 | 5,800.00 | 5,860.00 | 5,761.00 | 5,851.00 | 5,851.00 | 0.98% | 257,865 |
| Jun 27, 2025 | 5,849.00 | 5,849.00 | 5,748.00 | 5,794.50 | 5,794.50 | -0.57% | 350,140 |
| Jun 26, 2025 | 5,725.00 | 5,840.00 | 5,710.00 | 5,828.00 | 5,828.00 | 2.10% | 456,290 |
| Jun 25, 2025 | 5,630.00 | 5,734.50 | 5,610.50 | 5,708.00 | 5,708.00 | 1.62% | 282,474 |
| Jun 24, 2025 | 5,600.00 | 5,638.00 | 5,555.50 | 5,617.00 | 5,617.00 | 0.85% | 183,157 |
| Jun 23, 2025 | 5,551.00 | 5,589.00 | 5,450.50 | 5,569.50 | 5,569.50 | -0.31% | 221,233 |
| Jun 20, 2025 | 5,564.00 | 5,600.00 | 5,511.00 | 5,587.00 | 5,587.00 | 0.52% | 395,396 |
| Jun 19, 2025 | 5,587.00 | 5,609.50 | 5,522.50 | 5,558.00 | 5,558.00 | -0.26% | 114,523 |
| Jun 18, 2025 | 5,575.00 | 5,619.50 | 5,545.00 | 5,572.50 | 5,572.50 | 0.07% | 220,971 |
| Jun 17, 2025 | 5,550.00 | 5,597.00 | 5,530.00 | 5,568.50 | 5,568.50 | 0.14% | 277,917 |
| Jun 16, 2025 | 5,552.00 | 5,572.00 | 5,514.50 | 5,560.50 | 5,560.50 | -0.17% | 239,006 |
| Jun 13, 2025 | 5,509.00 | 5,593.50 | 5,425.00 | 5,570.00 | 5,570.00 | 0.01% | 324,985 |
| Jun 12, 2025 | 5,698.00 | 5,698.00 | 5,560.00 | 5,569.50 | 5,569.50 | -1.42% | 305,696 |
| Jun 11, 2025 | 5,660.00 | 5,700.00 | 5,634.00 | 5,650.00 | 5,650.00 | -0.30% | 138,866 |
| Jun 10, 2025 | 5,731.00 | 5,731.00 | 5,657.00 | 5,667.00 | 5,667.00 | -0.53% | 456,712 |
| Jun 9, 2025 | 5,639.00 | 5,721.00 | 5,588.50 | 5,697.00 | 5,697.00 | 1.60% | 174,499 |
| Jun 6, 2025 | 5,606.50 | 5,645.50 | 5,555.00 | 5,607.50 | 5,607.50 | 0.13% | 152,475 |
| Jun 5, 2025 | 5,542.00 | 5,611.00 | 5,520.50 | 5,600.00 | 5,600.00 | 1.05% | 218,004 |
| Jun 4, 2025 | 5,580.00 | 5,595.00 | 5,520.50 | 5,542.00 | 5,542.00 | -0.60% | 334,358 |
| Jun 3, 2025 | 5,605.00 | 5,639.00 | 5,545.50 | 5,575.50 | 5,575.50 | -0.53% | 166,545 |
| Jun 2, 2025 | 5,515.00 | 5,722.00 | 5,511.50 | 5,605.00 | 5,605.00 | 1.71% | 625,172 |
| May 30, 2025 | 5,495.50 | 5,532.00 | 5,437.50 | 5,510.50 | 5,510.50 | 0.27% | 401,901 |
| May 29, 2025 | 5,502.00 | 5,533.50 | 5,452.50 | 5,495.50 | 5,495.50 | 0.41% | 201,350 |
| May 28, 2025 | 5,495.00 | 5,505.50 | 5,410.00 | 5,473.00 | 5,473.00 | -0.43% | 321,303 |
| May 27, 2025 | 5,525.00 | 5,540.00 | 5,475.00 | 5,496.50 | 5,496.50 | -0.52% | 166,840 |
| May 26, 2025 | 5,500.00 | 5,547.50 | 5,489.00 | 5,525.00 | 5,525.00 | 0.70% | 140,009 |