Skip to main content
Britannia Industries Limited (BOM:500825)
India flag India · Delayed Price · Currency is INR
5,661.30
-57.15 (-1.00%)
At close: Apr 28, 2026

Britannia Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20265,732.805,802.705,691.605,718.455,718.45-0.24%9,110
Apr 24, 20265,724.005,751.355,667.005,732.405,732.401.09%13,773
Apr 23, 20265,720.055,723.455,641.605,670.355,670.35-1.02%619,176
Apr 22, 20265,844.555,922.405,720.405,728.555,728.55-1.91%419,800
Apr 21, 20265,695.805,869.155,691.555,840.105,840.102.43%18,747
Apr 20, 20265,750.255,750.255,639.205,701.555,701.55-0.56%7,889
Apr 17, 20265,667.955,749.905,576.855,733.755,733.752.58%12,942
Apr 16, 20265,700.005,703.005,535.705,589.505,589.50-1.15%10,487
Apr 15, 20265,634.255,722.005,600.505,654.355,654.351.21%5,497
Apr 13, 20265,501.055,607.555,441.855,586.855,586.850.50%10,446
Apr 10, 20265,550.505,570.405,403.655,558.955,558.951.55%8,944
Apr 9, 20265,631.955,653.155,432.055,474.355,474.35-2.21%11,509
Apr 8, 20265,791.305,791.305,558.555,597.905,597.901.01%13,789
Apr 7, 20265,539.605,555.705,398.005,541.955,541.950.18%29,507
Apr 6, 20265,405.055,544.005,403.005,532.205,532.201.65%8,528
Apr 2, 20265,400.055,461.555,351.655,442.605,442.60-0.61%6,137
Apr 1, 20265,450.205,536.455,433.155,476.055,476.050.91%7,429
Mar 30, 20265,495.855,528.255,400.005,426.405,426.40-1.35%33,307
Mar 27, 20265,618.355,627.205,482.155,500.405,500.40-2.60%10,514
Mar 25, 20265,558.505,735.855,553.155,647.155,647.152.46%7,206
Mar 24, 20265,600.005,600.005,405.555,511.505,511.500.37%81,351
Mar 23, 20265,580.055,583.205,475.005,491.455,491.45-2.22%9,686
Mar 20, 20265,769.655,769.655,590.105,615.855,615.85-1.12%17,227
Mar 19, 20265,754.255,832.505,645.505,679.305,679.30-3.49%2,561
Mar 18, 20265,855.005,913.555,845.005,884.905,884.900.42%12,355
Mar 17, 20265,890.255,890.255,806.005,860.005,860.000.33%45,598
Mar 16, 20265,800.305,868.955,768.305,840.655,840.650.55%8,066
Mar 13, 20265,769.605,880.005,739.005,808.505,808.500.40%10,945
Mar 12, 20265,900.005,900.055,717.105,785.605,785.60-2.27%8,554
Mar 11, 20265,978.505,998.955,902.405,920.005,920.00-0.87%1,828
Mar 10, 20265,883.855,995.005,883.855,971.905,971.901.53%2,631
Mar 9, 20265,900.055,926.905,816.755,881.905,881.90-1.73%4,574
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