Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,196.00
-41.00 (-0.78%)
Jun 29, 2026, 11:20 AM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5,262.50 | 5,298.50 | 5,207.00 | 5,237.00 | 5,237.00 | -0.48% | 193,478 |
| Jun 24, 2026 | 5,219.50 | 5,291.00 | 5,217.00 | 5,262.50 | 5,262.50 | 0.41% | 286,835 |
| Jun 23, 2026 | 5,217.50 | 5,275.50 | 5,196.00 | 5,241.00 | 5,241.00 | 0.45% | 220,646 |
| Jun 22, 2026 | 5,205.00 | 5,230.00 | 5,186.50 | 5,217.50 | 5,217.50 | 0.43% | 261,961 |
| Jun 19, 2026 | 5,211.00 | 5,240.00 | 5,180.00 | 5,195.00 | 5,195.00 | -0.95% | 273,184 |
| Jun 18, 2026 | 5,230.50 | 5,250.00 | 5,192.50 | 5,245.00 | 5,245.00 | 0.25% | 391,567 |
| Jun 17, 2026 | 5,220.00 | 5,239.00 | 5,191.00 | 5,232.00 | 5,232.00 | 0.28% | 270,826 |
| Jun 16, 2026 | 5,199.50 | 5,232.50 | 5,169.50 | 5,217.50 | 5,217.50 | 0.35% | 195,644 |
| Jun 15, 2026 | 5,250.00 | 5,258.00 | 5,180.00 | 5,199.50 | 5,199.50 | 0.66% | 226,798 |
| Jun 12, 2026 | 5,128.50 | 5,178.50 | 5,115.00 | 5,165.50 | 5,165.50 | 1.03% | 242,017 |
| Jun 11, 2026 | 5,160.00 | 5,190.50 | 5,096.50 | 5,113.00 | 5,113.00 | -1.12% | 295,275 |
| Jun 10, 2026 | 5,110.00 | 5,232.00 | 5,103.50 | 5,171.00 | 5,171.00 | 1.24% | 322,498 |
| Jun 9, 2026 | 5,079.50 | 5,125.00 | 5,063.50 | 5,107.50 | 5,107.50 | 0.57% | 277,222 |
| Jun 8, 2026 | 5,094.00 | 5,103.50 | 5,036.50 | 5,078.50 | 5,078.50 | -0.82% | 247,859 |
| Jun 5, 2026 | 5,095.00 | 5,135.00 | 5,071.00 | 5,120.50 | 5,120.50 | 0.60% | 159,398 |
| Jun 4, 2026 | 5,051.50 | 5,119.50 | 5,035.00 | 5,090.00 | 5,090.00 | 0.51% | 300,651 |
| Jun 3, 2026 | 5,130.00 | 5,142.50 | 5,050.00 | 5,064.00 | 5,064.00 | -1.04% | 334,445 |
| Jun 2, 2026 | 5,120.50 | 5,148.00 | 5,075.00 | 5,117.00 | 5,117.00 | -0.79% | 458,858 |
| Jun 1, 2026 | 5,208.00 | 5,230.00 | 5,122.00 | 5,157.50 | 5,157.50 | -0.90% | 341,856 |
| May 29, 2026 | 5,335.50 | 5,350.00 | 5,164.50 | 5,204.50 | 5,204.50 | -2.46% | 1,697,949 |
| May 27, 2026 | 5,330.00 | 5,352.50 | 5,301.00 | 5,335.50 | 5,335.50 | -0.05% | 195,454 |
| May 26, 2026 | 5,356.00 | 5,356.00 | 5,311.00 | 5,338.00 | 5,338.00 | 0.21% | 193,734 |
| May 25, 2026 | 5,370.00 | 5,370.00 | 5,309.50 | 5,327.00 | 5,327.00 | -0.08% | 284,971 |
| May 22, 2026 | 5,341.00 | 5,358.50 | 5,298.00 | 5,331.50 | 5,331.50 | -0.03% | 498,183 |
| May 21, 2026 | 5,361.50 | 5,373.00 | 5,292.00 | 5,333.00 | 5,333.00 | -0.22% | 485,793 |
| May 20, 2026 | 5,380.00 | 5,390.50 | 5,321.50 | 5,344.50 | 5,344.50 | -1.33% | 462,006 |
| May 19, 2026 | 5,375.00 | 5,470.50 | 5,375.00 | 5,416.50 | 5,416.50 | 0.67% | 271,643 |
| May 18, 2026 | 5,385.50 | 5,399.00 | 5,289.50 | 5,380.50 | 5,380.50 | -0.47% | 374,914 |
| May 15, 2026 | 5,372.50 | 5,420.00 | 5,365.00 | 5,406.00 | 5,406.00 | 0.62% | 151,714 |
| 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% | 405,228 |
| May 12, 2026 | 5,403.50 | 5,425.00 | 5,315.00 | 5,334.00 | 5,334.00 | -1.41% | 655,043 |
| 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% | 710,839 |
| 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% | 363,567 |
| 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% | 408,915 |
| 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% | 270,416 |
| Apr 20, 2026 | 5,736.00 | 5,762.50 | 5,640.50 | 5,700.00 | 5,700.00 | -0.62% | 610,941 |
| 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 |