Skip to main content
Britannia Industries Limited (BOM:500825)
India flag India · Delayed Price · Currency is INR
5,985.55
+28.60 (0.48%)
At close: Mar 6, 2026

Britannia Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,912.056,013.355,912.055,985.555,985.550.48%3,914
Mar 5, 20265,892.005,996.205,850.005,956.955,956.951.10%2,570
Mar 4, 20265,860.455,922.755,843.955,891.955,891.95-1.14%10,942
Mar 2, 20265,852.055,998.355,852.055,959.755,959.75-0.58%2,623
Feb 27, 20266,137.356,137.505,980.005,994.255,994.25-2.33%3,855
Feb 26, 20266,151.606,184.506,070.006,137.356,137.35-0.23%6,165
Feb 25, 20266,089.406,209.256,089.406,151.556,151.55-0.20%4,796
Feb 24, 20266,085.006,172.406,074.156,164.006,164.000.68%3,489
Feb 23, 20266,157.956,157.956,044.006,122.506,122.500.45%4,668
Feb 20, 20266,121.956,135.006,068.206,094.956,094.95-0.24%48,682
Feb 19, 20266,141.356,200.006,093.106,109.506,109.50-1.06%2,579
Feb 18, 20266,149.056,190.006,119.006,174.856,174.850.52%6,286
Feb 17, 20266,112.106,154.556,071.006,143.056,143.050.57%10,347
Feb 16, 20265,986.006,133.405,968.506,108.256,108.252.15%7,973
Feb 13, 20266,060.906,086.005,964.105,979.655,979.65-2.08%5,125
Feb 12, 20265,951.356,147.005,951.356,106.856,106.851.50%9,591
Feb 11, 20266,038.006,153.955,972.856,016.406,016.402.43%24,703
Feb 10, 20265,909.855,909.855,851.005,873.705,873.700.60%3,283
Feb 9, 20265,899.055,906.355,800.005,838.605,838.60-1.12%11,122
Feb 6, 20265,881.955,917.155,812.555,904.855,904.850.71%3,769
Feb 5, 20265,801.755,943.355,801.755,863.355,863.35-0.24%23,697
Feb 4, 20265,880.505,966.705,860.005,877.505,877.50-0.05%2,105
Feb 3, 20265,997.355,997.355,821.755,880.355,880.35-0.08%4,773
Feb 2, 20265,741.005,895.005,700.005,885.105,885.102.20%22,987
Feb 1, 20265,856.605,908.055,722.755,758.305,758.30-1.67%2,370
Jan 30, 20265,700.955,882.455,700.955,856.105,856.102.28%27,522
Jan 29, 20265,741.005,741.005,694.905,725.555,725.55-0.34%27,442
Jan 28, 20265,939.555,939.555,680.005,745.255,745.25-2.34%47,624
Jan 27, 20265,837.505,924.805,809.005,882.905,882.900.84%4,215
Jan 23, 20265,937.305,956.155,813.305,834.105,834.10-1.66%1,969
Jan 22, 20265,802.155,973.705,802.155,932.455,932.452.29%8,832
Jan 21, 20265,837.055,898.155,790.005,799.655,799.65-1.49%7,481
Jan 20, 20265,928.705,992.355,866.355,887.155,887.15-0.86%2,599
Jan 19, 20265,891.155,965.505,880.155,937.955,937.950.66%4,397
Jan 16, 20265,828.205,940.705,828.205,899.305,899.30-0.12%2,124
Jan 14, 20265,886.555,948.705,868.755,906.305,906.30-0.22%3,351
Jan 13, 20265,936.655,965.005,896.055,919.555,919.55-0.34%3,464
Jan 12, 20265,921.656,001.605,905.005,939.705,939.70-0.63%13,211
Jan 9, 20266,025.006,107.505,940.005,977.655,977.65-0.91%1,789
Jan 8, 20266,111.756,146.105,945.306,032.856,032.85-2.45%12,718
Jan 7, 20266,152.156,269.906,152.156,184.156,184.150.94%7,129
Jan 6, 20266,077.356,140.005,948.256,126.356,126.351.45%6,259
Jan 5, 20265,951.456,091.955,928.056,038.956,038.950.96%12,164
Jan 2, 20265,986.956,030.305,944.005,981.655,981.65-0.32%4,522
Jan 1, 20266,030.906,042.805,998.006,000.756,000.75-0.50%8,384
Dec 31, 20255,920.956,067.455,920.956,030.906,030.900.34%1,358
Dec 30, 20256,010.956,044.055,980.056,010.306,010.30-0.54%59,094
Dec 29, 20256,030.206,064.906,004.606,042.956,042.950.21%1,443
Dec 26, 20256,012.406,068.006,010.006,030.156,030.150.07%1,031
Dec 24, 20256,060.006,060.006,006.406,025.656,025.65-0.58%1,121
Dec 23, 20256,109.056,118.006,030.906,060.656,060.65-0.40%4,055
Dec 22, 20256,102.756,102.756,067.456,084.956,084.95-0.29%168,877
Dec 19, 20256,044.006,112.005,996.906,102.756,102.751.00%3,585
Dec 18, 20256,108.056,126.956,015.506,042.206,042.20-0.87%3,787
Dec 17, 20256,051.656,117.206,051.656,095.306,095.300.50%5,102
Dec 16, 20256,045.056,147.556,038.006,064.706,064.700.41%9,832
Dec 15, 20255,900.406,057.405,876.456,039.906,039.902.11%8,854
Dec 12, 20255,845.405,924.955,824.705,915.305,915.301.22%2,348
Dec 11, 20255,821.155,894.305,816.905,844.155,844.150.31%56,516
Dec 10, 20255,880.355,965.005,812.055,826.355,826.35-1.03%2,499
Dec 9, 20255,845.605,890.005,780.105,887.105,887.100.72%2,174
Dec 8, 20255,965.005,985.005,825.705,844.905,844.90-1.95%3,717
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