Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,463.00
-7.00 (-0.13%)
Jul 21, 2026, 9:33 AM IST
Britannia Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,412.50 | 5,483.00 | 5,391.50 | 5,439.50 | - | 0.50% | 199,557 |
| Jul 17, 2026 | 5,312.00 | 5,418.00 | 5,299.00 | 5,412.50 | 5,412.50 | 1.92% | 199,477 |
| Jul 16, 2026 | 5,311.00 | 5,367.00 | 5,294.00 | 5,310.50 | 5,310.50 | -0.09% | 219,782 |
| Jul 15, 2026 | 5,311.50 | 5,345.00 | 5,274.00 | 5,315.50 | 5,315.50 | 0.61% | 208,524 |
| Jul 14, 2026 | 5,244.00 | 5,347.50 | 5,235.50 | 5,283.50 | 5,283.50 | -1.22% | 326,899 |
| Jul 13, 2026 | 5,335.50 | 5,368.50 | 5,290.50 | 5,348.50 | 5,348.50 | -0.08% | 132,632 |
| Jul 10, 2026 | 5,390.00 | 5,405.00 | 5,323.00 | 5,353.00 | 5,353.00 | -0.16% | 143,224 |
| Jul 9, 2026 | 5,326.00 | 5,388.50 | 5,326.00 | 5,361.50 | 5,361.50 | 0.87% | 174,108 |
| Jul 8, 2026 | 5,410.00 | 5,470.00 | 5,276.00 | 5,315.50 | 5,315.50 | -2.41% | 233,635 |
| Jul 7, 2026 | 5,454.00 | 5,483.50 | 5,418.50 | 5,447.00 | 5,447.00 | -0.14% | 109,487 |
| Jul 6, 2026 | 5,379.00 | 5,464.00 | 5,366.00 | 5,454.50 | 5,454.50 | 1.40% | 180,876 |
| Jul 3, 2026 | 5,409.50 | 5,448.00 | 5,368.00 | 5,379.00 | 5,379.00 | 0.09% | 226,125 |
| Jul 2, 2026 | 5,287.00 | 5,393.00 | 5,262.00 | 5,374.00 | 5,374.00 | 2.13% | 374,142 |
| Jul 1, 2026 | 5,146.50 | 5,276.00 | 5,115.00 | 5,262.00 | 5,262.00 | 2.24% | 475,937 |
| Jun 30, 2026 | 5,112.00 | 5,176.00 | 5,075.50 | 5,146.50 | 5,146.50 | 0.87% | 326,609 |
| Jun 29, 2026 | 5,233.00 | 5,244.00 | 5,085.00 | 5,102.00 | 5,102.00 | -2.58% | 472,081 |
| 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 |