Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,308.50
+10.50 (0.20%)
Aug 28, 2026, 3:15 PM IST
Britannia Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,298.00 | 5,355.00 | 5,276.50 | 5,308.50 | 5,308.50 | 0.20% | 246,611 |
| Aug 27, 2026 | 5,315.00 | 5,360.50 | 5,277.50 | 5,298.00 | 5,298.00 | -0.23% | 222,346 |
| Aug 26, 2026 | 5,370.00 | 5,388.50 | 5,310.00 | 5,310.00 | 5,310.00 | -1.35% | 119,636 |
| Aug 25, 2026 | 5,310.50 | 5,382.50 | 5,286.00 | 5,382.50 | 5,382.50 | 1.35% | 361,146 |
| Aug 24, 2026 | 5,385.00 | 5,385.00 | 5,285.00 | 5,311.00 | 5,311.00 | -1.01% | 260,158 |
| Aug 21, 2026 | 5,527.50 | 5,533.00 | 5,342.00 | 5,365.00 | 5,365.00 | -3.30% | 704,494 |
| Aug 20, 2026 | 5,454.50 | 5,555.00 | 5,454.50 | 5,548.00 | 5,548.00 | 1.74% | 200,063 |
| Aug 19, 2026 | 5,495.00 | 5,550.00 | 5,453.00 | 5,453.00 | 5,453.00 | -0.76% | 251,106 |
| Aug 18, 2026 | 5,543.50 | 5,561.00 | 5,490.00 | 5,495.00 | 5,495.00 | -0.47% | 281,420 |
| Aug 17, 2026 | 5,546.00 | 5,588.50 | 5,495.50 | 5,521.00 | 5,521.00 | -0.67% | 189,361 |
| Aug 14, 2026 | 5,614.50 | 5,630.00 | 5,550.00 | 5,558.00 | 5,558.00 | -1.02% | 246,713 |
| Aug 13, 2026 | 5,624.00 | 5,689.50 | 5,585.00 | 5,615.00 | 5,615.00 | -0.54% | 215,340 |
| Aug 12, 2026 | 5,598.00 | 5,645.50 | 5,560.00 | 5,645.50 | 5,645.50 | 0.85% | 257,865 |
| Aug 11, 2026 | 5,650.00 | 5,652.00 | 5,598.00 | 5,598.00 | 5,598.00 | -0.45% | 332,689 |
| Aug 10, 2026 | 5,512.50 | 5,643.50 | 5,512.50 | 5,623.50 | 5,623.50 | 2.06% | 327,625 |
| Aug 7, 2026 | 5,502.50 | 5,660.00 | 5,500.00 | 5,510.00 | 5,510.00 | 1.96% | 1,342,849 |
| Aug 6, 2026 | 5,440.00 | 5,475.00 | 5,363.50 | 5,404.00 | 5,404.00 | -0.66% | 342,179 |
| Aug 5, 2026 | 5,461.00 | 5,488.00 | 5,406.00 | 5,440.00 | 5,440.00 | -0.69% | 409,191 |
| Aug 4, 2026 | 5,502.00 | 5,503.50 | 5,393.50 | 5,478.00 | 5,478.00 | -0.96% | 272,040 |
| Aug 3, 2026 | 5,422.00 | 5,531.00 | 5,401.00 | 5,531.00 | 5,531.00 | 2.11% | 201,410 |
| Jul 31, 2026 | 5,445.00 | 5,460.00 | 5,364.00 | 5,416.50 | 5,416.50 | -0.32% | 428,290 |
| Jul 30, 2026 | 5,528.00 | 5,562.00 | 5,482.50 | 5,524.50 | 5,434.00 | 0.13% | 258,715 |
| Jul 29, 2026 | 5,499.50 | 5,582.00 | 5,488.50 | 5,517.50 | 5,427.11 | 0.71% | 356,551 |
| Jul 28, 2026 | 5,380.00 | 5,510.00 | 5,380.00 | 5,478.50 | 5,388.75 | 1.75% | 340,199 |
| Jul 27, 2026 | 5,399.50 | 5,436.50 | 5,343.00 | 5,384.50 | 5,296.29 | 0.09% | 238,867 |
| Jul 24, 2026 | 5,383.00 | 5,450.00 | 5,316.50 | 5,379.50 | 5,291.38 | -0.16% | 208,047 |
| Jul 23, 2026 | 5,475.00 | 5,524.00 | 5,365.50 | 5,388.00 | 5,299.74 | -1.78% | 284,275 |
| Jul 22, 2026 | 5,478.50 | 5,529.00 | 5,443.50 | 5,485.50 | 5,395.64 | 0.06% | 156,506 |
| Jul 21, 2026 | 5,466.00 | 5,497.00 | 5,435.00 | 5,482.00 | 5,392.20 | 0.22% | 158,603 |
| Jul 20, 2026 | 5,412.50 | 5,485.50 | 5,391.50 | 5,470.00 | 5,380.39 | 1.06% | 227,434 |
| Jul 17, 2026 | 5,312.00 | 5,418.00 | 5,299.00 | 5,412.50 | 5,323.83 | 1.92% | 199,477 |
| Jul 16, 2026 | 5,311.00 | 5,367.00 | 5,294.00 | 5,310.50 | 5,223.51 | -0.09% | 219,782 |
| Jul 15, 2026 | 5,311.50 | 5,345.00 | 5,274.00 | 5,315.50 | 5,228.42 | 0.61% | 208,524 |
| Jul 14, 2026 | 5,244.00 | 5,347.50 | 5,235.50 | 5,283.50 | 5,196.95 | -1.22% | 326,899 |
| Jul 13, 2026 | 5,335.50 | 5,368.50 | 5,290.50 | 5,348.50 | 5,260.88 | -0.08% | 132,632 |
| Jul 10, 2026 | 5,390.00 | 5,405.00 | 5,323.00 | 5,353.00 | 5,265.31 | -0.16% | 143,224 |
| Jul 9, 2026 | 5,326.00 | 5,388.50 | 5,326.00 | 5,361.50 | 5,273.67 | 0.87% | 174,108 |
| Jul 8, 2026 | 5,410.00 | 5,470.00 | 5,276.00 | 5,315.50 | 5,228.42 | -2.41% | 233,635 |
| Jul 7, 2026 | 5,454.00 | 5,483.50 | 5,418.50 | 5,447.00 | 5,357.77 | -0.14% | 109,487 |
| Jul 6, 2026 | 5,379.00 | 5,464.00 | 5,366.00 | 5,454.50 | 5,365.15 | 1.40% | 180,876 |
| Jul 3, 2026 | 5,409.50 | 5,448.00 | 5,368.00 | 5,379.00 | 5,290.88 | 0.09% | 226,125 |
| Jul 2, 2026 | 5,287.00 | 5,393.00 | 5,262.00 | 5,374.00 | 5,285.97 | 2.13% | 374,142 |
| Jul 1, 2026 | 5,146.50 | 5,276.00 | 5,115.00 | 5,262.00 | 5,175.80 | 2.24% | 475,937 |
| Jun 30, 2026 | 5,112.00 | 5,176.00 | 5,075.50 | 5,146.50 | 5,062.19 | 0.87% | 326,609 |
| Jun 29, 2026 | 5,233.00 | 5,244.00 | 5,085.00 | 5,102.00 | 5,018.42 | -2.58% | 472,081 |
| Jun 25, 2026 | 5,262.50 | 5,298.50 | 5,207.00 | 5,237.00 | 5,151.21 | -0.48% | 193,478 |
| Jun 24, 2026 | 5,219.50 | 5,291.00 | 5,217.00 | 5,262.50 | 5,176.29 | 0.41% | 286,835 |
| Jun 23, 2026 | 5,217.50 | 5,275.50 | 5,196.00 | 5,241.00 | 5,155.14 | 0.45% | 220,646 |
| Jun 22, 2026 | 5,205.00 | 5,230.00 | 5,186.50 | 5,217.50 | 5,132.03 | 0.43% | 261,961 |
| Jun 19, 2026 | 5,211.00 | 5,240.00 | 5,180.00 | 5,195.00 | 5,109.90 | -0.95% | 273,184 |