Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 4,825.00
+79.40 (1.67%)
Oct 9, 2026, 3:14 PM IST
Britannia Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,769.80 | 4,856.00 | 4,760.10 | 4,825.00 | 4,825.00 | 1.67% | 106,346 |
| Oct 8, 2026 | 4,802.00 | 4,844.70 | 4,745.60 | 4,745.60 | 4,745.60 | -0.72% | 193,750 |
| Oct 7, 2026 | 4,870.10 | 4,873.20 | 4,775.10 | 4,780.00 | 4,780.00 | -2.13% | 248,082 |
| Oct 6, 2026 | 4,779.90 | 4,892.50 | 4,760.10 | 4,883.80 | 4,883.80 | 2.39% | 221,171 |
| Oct 5, 2026 | 4,778.00 | 4,817.20 | 4,734.10 | 4,770.00 | 4,770.00 | -0.17% | 204,743 |
| Oct 1, 2026 | 4,798.00 | 4,812.30 | 4,737.00 | 4,778.00 | 4,778.00 | -1.08% | 362,699 |
| Sep 30, 2026 | 4,830.00 | 4,830.50 | 4,758.00 | 4,830.00 | 4,830.00 | -0.10% | 485,651 |
| Sep 29, 2026 | 4,899.00 | 4,907.50 | 4,798.00 | 4,835.00 | 4,835.00 | -1.63% | 524,981 |
| Sep 28, 2026 | 4,933.00 | 4,933.00 | 4,869.00 | 4,915.00 | 4,915.00 | -0.46% | 305,787 |
| Sep 25, 2026 | 4,900.50 | 4,939.50 | 4,883.00 | 4,937.50 | 4,937.50 | 0.87% | 107,642 |
| Sep 24, 2026 | 4,935.00 | 4,959.50 | 4,885.00 | 4,895.00 | 4,895.00 | -0.69% | 184,523 |
| Sep 23, 2026 | 4,927.50 | 4,965.00 | 4,905.00 | 4,929.00 | 4,929.00 | 0.22% | 207,441 |
| Sep 22, 2026 | 5,030.00 | 5,030.00 | 4,915.00 | 4,918.00 | 4,918.00 | -2.09% | 177,451 |
| Sep 21, 2026 | 5,001.50 | 5,030.50 | 4,991.50 | 5,023.00 | 5,023.00 | 0.50% | 166,876 |
| Sep 18, 2026 | 4,982.00 | 5,026.50 | 4,968.00 | 4,998.00 | 4,998.00 | 0.32% | 346,885 |
| Sep 17, 2026 | 4,996.00 | 5,040.00 | 4,982.00 | 4,982.00 | 4,982.00 | -0.35% | 308,669 |
| Sep 16, 2026 | 4,947.50 | 5,036.50 | 4,933.00 | 4,999.50 | 4,999.50 | 1.05% | 250,873 |
| Sep 15, 2026 | 4,990.00 | 5,022.50 | 4,947.50 | 4,947.50 | 4,947.50 | -0.29% | 209,279 |
| Sep 11, 2026 | 4,996.00 | 5,012.50 | 4,945.00 | 4,962.00 | 4,962.00 | -0.94% | 194,857 |
| Sep 10, 2026 | 5,108.00 | 5,108.00 | 4,997.00 | 5,009.00 | 5,009.00 | -1.59% | 263,129 |
| Sep 9, 2026 | 5,064.00 | 5,113.00 | 5,023.00 | 5,090.00 | 5,090.00 | 0.51% | 190,380 |
| Sep 8, 2026 | 5,036.00 | 5,091.50 | 5,012.00 | 5,064.00 | 5,064.00 | 0.43% | 280,231 |
| Sep 7, 2026 | 5,126.00 | 5,126.00 | 5,005.50 | 5,042.50 | 5,042.50 | -1.16% | 307,760 |
| Sep 4, 2026 | 5,155.00 | 5,160.50 | 5,089.50 | 5,101.50 | 5,101.50 | -0.56% | 269,673 |
| Sep 3, 2026 | 5,131.50 | 5,146.00 | 5,079.00 | 5,130.00 | 5,130.00 | -0.47% | 225,559 |
| Sep 2, 2026 | 5,135.00 | 5,172.00 | 5,046.00 | 5,154.00 | 5,154.00 | -0.64% | 325,672 |
| Sep 1, 2026 | 5,230.00 | 5,256.00 | 5,145.50 | 5,187.00 | 5,187.00 | -1.20% | 235,479 |
| Aug 31, 2026 | 5,302.00 | 5,302.00 | 5,216.00 | 5,250.00 | 5,250.00 | -1.10% | 334,255 |
| 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 |