Skip to main content
Britannia Industries Limited (BOM:500825)
India flag India · Delayed Price · Currency is INR
5,961.10
+86.90 (1.48%)
At close: Dec 5, 2025

Britannia Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,827.455,974.255,827.455,961.105,961.101.48%1,002
Dec 4, 20255,800.755,883.005,800.755,874.205,874.200.85%3,143
Dec 3, 20255,925.855,925.855,813.005,824.455,824.45-0.88%44,461
Dec 2, 20255,808.005,890.505,798.855,876.355,876.351.11%61,404
Dec 1, 20255,780.005,850.005,780.005,812.105,812.10-0.56%2,226
Nov 28, 20255,801.705,853.155,794.205,845.105,845.100.29%2,775
Nov 27, 20255,883.355,898.005,819.005,827.955,827.95-0.94%4,001
Nov 26, 20255,855.055,900.505,847.005,883.305,883.300.30%2,984
Nov 25, 20255,810.005,875.005,791.005,865.805,865.800.84%3,471
Nov 24, 20255,775.555,847.505,775.555,816.755,816.750.06%3,044
Nov 21, 20255,801.255,854.505,766.205,813.005,813.00-0.10%2,820
Nov 20, 20255,873.255,900.005,765.005,819.105,819.10-0.92%4,220
Nov 19, 20255,843.605,881.005,813.005,873.255,873.250.53%3,588
Nov 18, 20255,830.005,860.005,807.005,842.555,842.550.26%2,071
Nov 17, 20255,791.105,849.605,783.155,827.655,827.650.44%2,989
Nov 14, 20255,850.005,850.055,750.505,802.205,802.20-0.82%8,810
Nov 13, 20255,904.005,917.155,837.005,850.155,850.15-0.53%6,154
Nov 12, 20255,947.155,972.955,843.305,881.105,881.10-1.11%205,354
Nov 11, 20255,999.905,999.905,721.705,947.005,947.00-3.02%272,956
Nov 10, 20256,165.406,259.006,120.006,132.156,132.15-0.46%9,626
Nov 7, 20256,008.706,171.005,919.006,160.556,160.552.52%12,546
Nov 6, 20256,165.206,197.755,994.256,008.906,008.902.08%23,720
Nov 4, 20255,812.055,917.855,802.555,886.705,886.701.12%6,033
Nov 3, 20255,821.955,871.605,773.705,821.405,821.40-0.33%96,127
Oct 31, 20255,860.005,900.955,825.405,840.505,840.50-0.26%5,939
Oct 30, 20255,846.505,864.605,795.005,855.805,855.800.05%3,981
Oct 29, 20255,902.405,902.405,836.005,852.655,852.65-0.20%3,203
Oct 28, 20255,930.005,932.255,804.855,864.505,864.50-0.85%6,590
Oct 27, 20256,050.006,053.005,810.005,914.655,914.65-2.24%8,313
Oct 24, 20256,001.256,061.055,990.006,050.006,050.00-0.25%2,215
Oct 23, 20256,079.006,144.956,055.056,065.056,065.05-0.23%3,845
Oct 21, 20256,070.056,099.606,060.956,079.056,079.050.15%1,243
Oct 20, 20256,124.856,146.956,052.256,069.806,069.80-0.17%13,584
Oct 17, 20256,025.756,149.005,999.756,080.106,080.100.92%33,943
Oct 16, 20255,856.756,040.005,856.756,024.806,024.802.87%4,484
Oct 15, 20255,805.555,877.005,790.005,856.705,856.701.07%1,393
Oct 14, 20255,851.555,886.505,785.005,794.505,794.50-1.26%4,208
Oct 13, 20255,851.255,950.955,850.005,868.455,868.45-0.04%42,324
Oct 10, 20255,858.705,917.755,858.705,870.955,870.95-0.12%2,047
Oct 9, 20255,831.455,890.005,796.205,877.755,877.750.73%2,848
Oct 8, 20255,881.805,896.005,807.255,835.305,835.30-0.79%2,894
Oct 7, 20256,008.506,024.005,862.505,881.805,881.80-2.11%3,794
Oct 6, 20256,029.456,029.455,958.906,008.506,008.500.15%5,054
Oct 3, 20255,917.556,013.005,917.555,999.305,999.300.58%14,235
Oct 1, 20255,985.006,011.755,905.005,964.505,964.50-0.47%6,628
Sep 30, 20255,905.056,031.905,905.055,992.655,992.650.96%16,060
Sep 29, 20255,828.805,995.505,828.805,935.755,935.750.31%14,894
Sep 26, 20255,950.755,960.005,901.255,917.155,917.15-0.56%4,549
Sep 25, 20255,977.556,032.005,940.005,950.755,950.75-0.32%2,236
Sep 24, 20255,937.006,050.005,904.055,969.705,969.700.59%10,811
Sep 23, 20256,021.656,070.205,925.305,934.655,934.65-1.95%3,821
Sep 22, 20256,114.806,114.806,030.406,052.856,052.85-0.22%1,745
Sep 19, 20256,138.956,138.956,049.506,066.056,066.05-0.54%2,366
Sep 18, 20256,119.706,130.306,061.606,098.906,098.900.10%3,122
Sep 17, 20256,190.506,190.506,037.006,092.706,092.70-1.73%9,857
Sep 16, 20256,212.856,223.956,181.956,200.056,200.05-0.20%16,697
Sep 15, 20256,251.006,276.256,203.606,212.506,212.50-0.52%2,898
Sep 12, 20256,285.006,285.006,208.006,244.856,244.85-0.89%5,634
Sep 11, 20256,198.006,319.006,151.606,301.106,301.101.69%6,751
Sep 10, 20256,116.556,235.006,116.556,196.456,196.450.82%6,401
Sep 9, 20256,113.156,159.006,084.806,146.206,146.200.49%37,995
Sep 8, 20256,078.956,155.706,070.006,116.206,116.200.62%4,923
Sep 5, 20256,082.356,104.056,000.056,078.806,078.80-0.06%5,530
Sep 4, 20256,193.056,336.956,054.506,082.356,082.352.87%46,620
Sep 3, 20255,919.005,925.005,866.355,912.405,912.400.37%3,759
Sep 2, 20255,750.055,921.005,750.055,890.455,890.450.78%9,154
Sep 1, 20255,830.055,876.155,777.155,845.105,845.100.32%6,430
Aug 29, 20255,737.955,895.005,672.105,826.355,826.351.88%16,009
Aug 28, 20255,710.055,783.505,704.755,719.105,719.10-0.79%3,268
Aug 26, 20255,546.205,793.855,546.205,764.655,764.653.90%43,516
Aug 25, 20255,572.405,607.855,544.155,548.305,548.300.05%3,674
Aug 22, 20255,640.805,670.755,529.155,545.605,545.60-0.94%27,106
Aug 21, 20255,704.155,704.205,590.005,598.105,598.10-1.84%5,291
Aug 20, 20255,454.205,730.005,454.205,703.205,703.203.70%11,267
Aug 19, 20255,464.205,511.005,400.005,499.805,499.801.09%4,189
Aug 18, 20255,359.205,638.505,359.205,440.355,440.352.53%15,009
Aug 14, 20255,387.505,391.905,300.005,306.205,306.20-1.28%2,912
Aug 13, 20255,340.305,388.805,300.005,375.255,375.250.66%2,714
Aug 12, 20255,385.005,385.005,320.005,340.255,340.25-0.79%3,202
Aug 11, 20255,342.155,395.005,311.655,382.905,382.90-0.02%2,191
Aug 8, 20255,494.505,494.505,377.105,383.755,383.75-1.69%3,887
Aug 7, 20255,395.405,555.005,395.355,476.105,476.101.50%13,236
Aug 6, 20255,625.005,625.005,373.005,395.405,395.40-4.19%14,993
Aug 5, 20255,785.005,785.005,611.005,631.355,631.35-2.66%7,968
Aug 4, 20255,763.255,800.005,724.605,785.205,785.20-0.31%5,478
Aug 1, 20255,764.005,898.005,764.005,803.005,728.000.49%10,066
Jul 31, 20255,740.055,825.005,740.005,774.805,700.160.57%5,633
Jul 30, 20255,650.005,757.955,631.005,741.855,667.641.97%9,949
Jul 29, 20255,536.055,657.155,536.055,630.905,558.120.14%5,524
Jul 28, 20255,582.755,664.055,582.755,623.205,550.520.53%1,890
Jul 25, 20255,713.955,713.955,575.105,593.405,521.11-1.45%4,783
Jul 24, 20255,700.205,738.455,655.255,675.605,602.25-0.72%1,412
Jul 23, 20255,714.005,751.555,668.005,716.755,642.860.06%4,923
Jul 22, 20255,683.555,736.455,638.005,713.255,639.410.57%2,907
Jul 21, 20255,749.955,749.955,670.005,680.955,607.53-1.07%3,639
Jul 18, 20255,824.855,824.855,726.655,742.255,668.04-1.12%2,642
Jul 17, 20255,790.205,856.805,785.605,807.155,732.100.44%12,200
Jul 16, 20255,783.705,821.855,740.005,781.505,706.78-0.04%6,774
Jul 15, 20255,782.805,818.455,769.555,783.705,708.950.19%9,915
Jul 14, 20255,781.755,807.005,748.055,772.805,698.190.33%22,785