Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,059.00
-61.50 (-1.20%)
Jun 8, 2026, 3:30 PM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5,094.00 | 5,094.00 | 5,036.50 | 5,057.00 | - | -1.24% | 51,876 |
| 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 |
| Apr 13, 2026 | 5,526.50 | 5,613.00 | 5,444.00 | 5,589.00 | 5,589.00 | 0.57% | 350,782 |
| Apr 10, 2026 | 5,500.00 | 5,570.00 | 5,405.00 | 5,557.50 | 5,557.50 | 1.51% | 339,513 |
| Apr 9, 2026 | 5,620.00 | 5,659.50 | 5,430.50 | 5,475.00 | 5,475.00 | -2.14% | 624,921 |
| Apr 8, 2026 | 5,698.50 | 5,698.50 | 5,556.00 | 5,594.50 | 5,594.50 | 0.95% | 482,250 |
| Apr 7, 2026 | 5,493.00 | 5,552.50 | 5,384.00 | 5,542.00 | 5,542.00 | 0.13% | 204,113 |
| Apr 6, 2026 | 5,420.00 | 5,548.00 | 5,402.00 | 5,535.00 | 5,535.00 | 1.71% | 228,390 |
| Apr 2, 2026 | 5,460.00 | 5,471.00 | 5,351.50 | 5,442.00 | 5,442.00 | -0.58% | 444,248 |
| Apr 1, 2026 | 5,520.00 | 5,538.00 | 5,433.50 | 5,474.00 | 5,474.00 | 0.94% | 252,740 |
| Mar 30, 2026 | 5,480.00 | 5,533.00 | 5,364.50 | 5,423.00 | 5,423.00 | -1.40% | 783,793 |
| Mar 27, 2026 | 5,600.00 | 5,627.00 | 5,483.00 | 5,500.00 | 5,500.00 | -2.60% | 378,825 |
| Mar 25, 2026 | 5,536.50 | 5,737.50 | 5,536.50 | 5,647.00 | 5,647.00 | 2.42% | 342,559 |
| Mar 24, 2026 | 5,590.00 | 5,600.00 | 5,404.50 | 5,513.50 | 5,513.50 | 0.43% | 542,905 |
| Mar 23, 2026 | 5,590.00 | 5,590.50 | 5,475.50 | 5,490.00 | 5,490.00 | -2.29% | 316,325 |