Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 4,998.00
+16.00 (0.32%)
Sep 18, 2026, 3:15 PM IST
Britannia Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |