Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,409.00
+36.50 (0.68%)
May 15, 2026, 3:30 PM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,372.50 | 5,420.00 | 5,365.00 | 5,406.00 | 5,406.00 | 0.62% | 151,744 |
| May 14, 2026 | 5,343.50 | 5,397.00 | 5,310.00 | 5,372.50 | 5,372.50 | 0.68% | 340,218 |
| May 13, 2026 | 5,345.00 | 5,383.50 | 5,279.50 | 5,336.00 | 5,336.00 | 0.04% | 405,236 |
| May 12, 2026 | 5,403.50 | 5,425.00 | 5,315.00 | 5,334.00 | 5,334.00 | -1.41% | 655,084 |
| May 11, 2026 | 5,505.50 | 5,508.00 | 5,395.00 | 5,410.50 | 5,410.50 | -1.98% | 668,220 |
| May 8, 2026 | 5,634.00 | 5,654.00 | 5,503.00 | 5,520.00 | 5,520.00 | -5.06% | 3,173,832 |
| May 7, 2026 | 5,798.00 | 5,891.50 | 5,733.50 | 5,814.00 | 5,814.00 | 0.54% | 490,345 |
| May 6, 2026 | 5,878.00 | 5,880.00 | 5,764.00 | 5,783.00 | 5,783.00 | -0.88% | 438,886 |
| May 5, 2026 | 5,775.00 | 5,842.50 | 5,734.50 | 5,834.50 | 5,834.50 | 0.73% | 734,256 |
| May 4, 2026 | 5,730.00 | 5,821.50 | 5,715.00 | 5,792.50 | 5,792.50 | 1.16% | 328,011 |
| Apr 30, 2026 | 5,720.00 | 5,752.00 | 5,644.00 | 5,726.00 | 5,726.00 | 0.30% | 269,033 |
| Apr 29, 2026 | 5,674.00 | 5,734.50 | 5,665.00 | 5,709.00 | 5,709.00 | 0.83% | 363,576 |
| Apr 28, 2026 | 5,723.00 | 5,735.00 | 5,641.00 | 5,662.00 | 5,662.00 | -0.97% | 249,233 |
| Apr 27, 2026 | 5,750.00 | 5,804.00 | 5,689.00 | 5,717.50 | 5,717.50 | -0.23% | 658,091 |
| Apr 24, 2026 | 5,707.50 | 5,753.50 | 5,665.50 | 5,730.50 | 5,730.50 | 1.04% | 470,926 |
| Apr 23, 2026 | 5,724.00 | 5,728.00 | 5,640.50 | 5,671.50 | 5,671.50 | -1.01% | 408,952 |
| Apr 22, 2026 | 5,874.00 | 5,924.00 | 5,716.50 | 5,729.50 | 5,729.50 | -1.85% | 550,506 |
| Apr 21, 2026 | 5,715.00 | 5,864.50 | 5,685.00 | 5,837.50 | 5,837.50 | 2.41% | 270,496 |
| Apr 20, 2026 | 5,736.00 | 5,762.50 | 5,640.50 | 5,700.00 | 5,700.00 | -0.62% | 610,945 |
| Apr 17, 2026 | 5,601.50 | 5,750.00 | 5,568.50 | 5,735.50 | 5,735.50 | 2.68% | 345,936 |
| Apr 16, 2026 | 5,640.00 | 5,705.50 | 5,534.50 | 5,586.00 | 5,586.00 | -1.21% | 455,115 |
| Apr 15, 2026 | 5,670.00 | 5,724.00 | 5,600.50 | 5,654.50 | 5,654.50 | 1.17% | 542,939 |
| Apr 13, 2026 | 5,526.50 | 5,613.00 | 5,444.00 | 5,589.00 | 5,589.00 | 0.57% | 350,782 |
| Apr 10, 2026 | 5,500.00 | 5,570.00 | 5,405.00 | 5,557.50 | 5,557.50 | 1.51% | 339,565 |
| Apr 9, 2026 | 5,620.00 | 5,659.50 | 5,430.50 | 5,475.00 | 5,475.00 | -2.14% | 624,921 |
| Apr 8, 2026 | 5,698.50 | 5,698.50 | 5,556.00 | 5,594.50 | 5,594.50 | 0.95% | 482,367 |
| Apr 7, 2026 | 5,493.00 | 5,552.50 | 5,384.00 | 5,542.00 | 5,542.00 | 0.13% | 204,113 |
| Apr 6, 2026 | 5,420.00 | 5,548.00 | 5,402.00 | 5,535.00 | 5,535.00 | 1.71% | 228,390 |
| Apr 2, 2026 | 5,460.00 | 5,471.00 | 5,351.50 | 5,442.00 | 5,442.00 | -0.58% | 444,303 |
| Apr 1, 2026 | 5,520.00 | 5,538.00 | 5,433.50 | 5,474.00 | 5,474.00 | 0.94% | 252,740 |
| Mar 30, 2026 | 5,480.00 | 5,533.00 | 5,364.50 | 5,423.00 | 5,423.00 | -1.40% | 783,793 |
| Mar 27, 2026 | 5,600.00 | 5,627.00 | 5,483.00 | 5,500.00 | 5,500.00 | -2.60% | 378,825 |
| Mar 25, 2026 | 5,536.50 | 5,737.50 | 5,536.50 | 5,647.00 | 5,647.00 | 2.42% | 342,582 |
| Mar 24, 2026 | 5,590.00 | 5,600.00 | 5,404.50 | 5,513.50 | 5,513.50 | 0.43% | 542,905 |
| Mar 23, 2026 | 5,590.00 | 5,590.50 | 5,475.50 | 5,490.00 | 5,490.00 | -2.29% | 316,325 |
| Mar 20, 2026 | 5,735.00 | 5,749.50 | 5,592.00 | 5,618.50 | 5,618.50 | -0.97% | 462,806 |
| Mar 19, 2026 | 5,799.00 | 5,852.00 | 5,642.50 | 5,673.50 | 5,673.50 | -3.59% | 234,438 |
| Mar 18, 2026 | 5,860.50 | 5,914.00 | 5,842.00 | 5,885.00 | 5,885.00 | 0.47% | 301,578 |
| Mar 17, 2026 | 5,849.00 | 5,868.50 | 5,801.50 | 5,857.50 | 5,857.50 | 0.27% | 260,238 |
| Mar 16, 2026 | 5,808.50 | 5,872.50 | 5,764.50 | 5,842.00 | 5,842.00 | 0.58% | 350,829 |
| Mar 13, 2026 | 5,750.00 | 5,881.00 | 5,727.00 | 5,808.50 | 5,808.50 | 0.37% | 738,578 |
| Mar 12, 2026 | 5,910.00 | 5,910.00 | 5,713.00 | 5,787.00 | 5,787.00 | -2.27% | 996,862 |
| Mar 11, 2026 | 5,981.00 | 5,995.00 | 5,900.00 | 5,921.50 | 5,921.50 | -0.78% | 298,621 |
| Mar 10, 2026 | 5,911.00 | 5,995.00 | 5,911.00 | 5,968.00 | 5,968.00 | 1.32% | 283,327 |
| Mar 9, 2026 | 5,930.00 | 5,932.50 | 5,815.50 | 5,890.00 | 5,890.00 | -1.55% | 245,601 |
| Mar 6, 2026 | 5,948.00 | 6,013.00 | 5,926.50 | 5,983.00 | 5,983.00 | 0.34% | 348,750 |
| Mar 5, 2026 | 5,899.00 | 5,997.50 | 5,851.00 | 5,963.00 | 5,963.00 | 1.25% | 211,179 |
| Mar 4, 2026 | 5,901.50 | 5,924.00 | 5,845.50 | 5,889.50 | 5,889.50 | -1.17% | 293,377 |
| Mar 2, 2026 | 5,866.00 | 6,001.00 | 5,866.00 | 5,959.00 | 5,959.00 | -0.72% | 185,500 |
| Feb 27, 2026 | 6,135.50 | 6,142.50 | 5,975.00 | 6,002.50 | 6,002.50 | -2.19% | 350,612 |