Britannia Industries Limited (NSE:BRITANNIA)
India
· Delayed Price · Currency is INR 5,961.00
+84.50 (1.44%)
At close: Dec 5, 2025
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,855.00 | 5,974.00 | 5,838.50 | 5,961.00 | 5,961.00 | 1.44% | 244,408 |
| Dec 4, 2025 | 5,840.00 | 5,882.50 | 5,824.50 | 5,876.50 | 5,876.50 | 0.89% | 239,085 |
| Dec 3, 2025 | 5,908.00 | 5,908.00 | 5,812.00 | 5,824.50 | 5,824.50 | -0.87% | 308,053 |
| Dec 2, 2025 | 5,792.00 | 5,894.00 | 5,792.00 | 5,875.50 | 5,875.50 | 1.07% | 290,994 |
| Dec 1, 2025 | 5,825.00 | 5,856.00 | 5,800.00 | 5,813.50 | 5,813.50 | -0.56% | 199,275 |
| Nov 28, 2025 | 5,826.50 | 5,852.00 | 5,795.00 | 5,846.00 | 5,846.00 | 0.33% | 220,417 |
| Nov 27, 2025 | 5,890.50 | 5,900.00 | 5,815.50 | 5,826.50 | 5,826.50 | -0.92% | 156,675 |
| Nov 26, 2025 | 5,865.00 | 5,904.50 | 5,843.00 | 5,880.50 | 5,880.50 | 0.23% | 157,291 |
| Nov 25, 2025 | 5,815.50 | 5,878.00 | 5,790.00 | 5,867.00 | 5,867.00 | 0.89% | 309,271 |
| Nov 24, 2025 | 5,815.00 | 5,849.00 | 5,785.00 | 5,815.50 | 5,815.50 | 0.04% | 696,665 |
| Nov 21, 2025 | 5,816.00 | 5,855.00 | 5,764.50 | 5,813.00 | 5,813.00 | -0.10% | 320,317 |
| Nov 20, 2025 | 5,882.00 | 5,900.00 | 5,763.50 | 5,819.00 | 5,819.00 | -0.94% | 641,980 |
| Nov 19, 2025 | 5,850.00 | 5,882.50 | 5,804.50 | 5,874.50 | 5,874.50 | 0.59% | 280,409 |
| Nov 18, 2025 | 5,818.00 | 5,862.00 | 5,805.50 | 5,840.00 | 5,840.00 | 0.16% | 262,201 |
| Nov 17, 2025 | 5,803.50 | 5,850.00 | 5,782.00 | 5,830.50 | 5,830.50 | 0.47% | 332,821 |
| Nov 14, 2025 | 5,851.00 | 5,851.00 | 5,750.00 | 5,803.50 | 5,803.50 | -0.82% | 415,356 |
| Nov 13, 2025 | 5,902.00 | 5,918.00 | 5,835.50 | 5,851.50 | 5,851.50 | -0.48% | 361,321 |
| Nov 12, 2025 | 5,950.50 | 5,970.00 | 5,841.00 | 5,880.00 | 5,880.00 | -1.18% | 609,987 |
| Nov 11, 2025 | 5,950.00 | 5,965.00 | 5,723.00 | 5,950.50 | 5,950.50 | -2.98% | 2,154,927 |
| Nov 10, 2025 | 6,190.00 | 6,261.50 | 6,121.50 | 6,133.50 | 6,133.50 | -0.39% | 395,489 |
| Nov 7, 2025 | 5,970.00 | 6,169.50 | 5,913.50 | 6,157.50 | 6,157.50 | 2.39% | 715,809 |
| Nov 6, 2025 | 6,186.00 | 6,191.50 | 5,993.50 | 6,013.50 | 6,013.50 | 2.05% | 1,038,063 |
| Nov 4, 2025 | 5,820.50 | 5,920.00 | 5,805.00 | 5,892.50 | 5,892.50 | 1.24% | 363,441 |
| Nov 3, 2025 | 5,834.00 | 5,899.50 | 5,775.00 | 5,820.50 | 5,820.50 | -0.27% | 279,737 |
| Oct 31, 2025 | 5,878.00 | 5,905.00 | 5,825.00 | 5,836.50 | 5,836.50 | -0.39% | 264,794 |
| Oct 30, 2025 | 5,850.00 | 5,869.50 | 5,792.00 | 5,859.50 | 5,859.50 | 0.12% | 258,697 |
| Oct 29, 2025 | 5,894.00 | 5,906.00 | 5,840.00 | 5,852.50 | 5,852.50 | -0.15% | 119,742 |
| Oct 28, 2025 | 5,939.00 | 5,939.00 | 5,806.50 | 5,861.00 | 5,861.00 | -0.86% | 392,984 |
| Oct 27, 2025 | 6,053.00 | 6,053.00 | 5,811.50 | 5,912.00 | 5,912.00 | -2.33% | 433,152 |
| Oct 24, 2025 | 6,068.00 | 6,069.50 | 5,987.00 | 6,053.00 | 6,053.00 | -0.25% | 82,081 |
| Oct 23, 2025 | 6,075.00 | 6,145.00 | 6,049.00 | 6,068.00 | 6,068.00 | -0.12% | 255,605 |
| Oct 21, 2025 | 6,108.00 | 6,108.00 | 6,050.00 | 6,075.00 | 6,075.00 | 0.08% | 9,159 |
| Oct 20, 2025 | 6,124.00 | 6,148.00 | 6,062.50 | 6,070.00 | 6,070.00 | -0.21% | 181,283 |
| Oct 17, 2025 | 6,037.00 | 6,149.00 | 5,994.00 | 6,083.00 | 6,083.00 | 0.95% | 392,965 |
| Oct 16, 2025 | 5,876.00 | 6,040.50 | 5,858.00 | 6,025.50 | 6,025.50 | 2.87% | 364,305 |
| Oct 15, 2025 | 5,815.00 | 5,880.50 | 5,782.00 | 5,857.50 | 5,857.50 | 0.98% | 221,062 |
| Oct 14, 2025 | 5,869.00 | 5,885.00 | 5,794.00 | 5,800.50 | 5,800.50 | -1.05% | 176,227 |
| Oct 13, 2025 | 5,871.50 | 5,953.00 | 5,848.00 | 5,862.00 | 5,862.00 | -0.16% | 238,217 |
| Oct 10, 2025 | 5,874.50 | 5,920.00 | 5,858.50 | 5,871.50 | 5,871.50 | -0.08% | 228,395 |
| Oct 9, 2025 | 5,836.00 | 5,893.00 | 5,795.50 | 5,876.00 | 5,876.00 | 0.69% | 231,585 |
| Oct 8, 2025 | 5,855.00 | 5,902.00 | 5,801.50 | 5,836.00 | 5,836.00 | -0.87% | 239,639 |
| Oct 7, 2025 | 6,012.00 | 6,036.00 | 5,867.00 | 5,887.00 | 5,887.00 | -2.06% | 240,923 |
| Oct 6, 2025 | 6,015.50 | 6,034.00 | 5,957.50 | 6,011.00 | 6,011.00 | 0.31% | 197,199 |
| Oct 3, 2025 | 5,965.00 | 6,014.00 | 5,931.50 | 5,992.50 | 5,992.50 | 0.44% | 268,735 |
| Oct 1, 2025 | 5,960.50 | 6,018.00 | 5,904.00 | 5,966.50 | 5,966.50 | -0.41% | 324,111 |
| Sep 30, 2025 | 5,953.00 | 6,031.00 | 5,917.50 | 5,991.00 | 5,991.00 | 1.05% | 298,070 |
| Sep 29, 2025 | 5,900.00 | 5,990.00 | 5,841.00 | 5,929.00 | 5,929.00 | 0.14% | 259,852 |
| Sep 26, 2025 | 5,955.00 | 5,980.50 | 5,900.00 | 5,920.50 | 5,920.50 | -0.55% | 189,383 |
| Sep 25, 2025 | 5,970.50 | 6,036.00 | 5,939.50 | 5,953.50 | 5,953.50 | -0.28% | 374,676 |
| Sep 24, 2025 | 5,935.00 | 6,050.00 | 5,905.50 | 5,970.50 | 5,970.50 | 0.62% | 360,372 |
| Sep 23, 2025 | 6,066.50 | 6,069.50 | 5,927.00 | 5,934.00 | 5,934.00 | -2.02% | 333,112 |
| Sep 22, 2025 | 6,075.00 | 6,108.00 | 6,025.00 | 6,056.50 | 6,056.50 | -0.21% | 394,394 |
| Sep 19, 2025 | 6,105.50 | 6,110.00 | 6,048.00 | 6,069.50 | 6,069.50 | -0.51% | 345,995 |
| Sep 18, 2025 | 6,105.00 | 6,129.00 | 6,062.00 | 6,100.50 | 6,100.50 | 0.05% | 267,540 |
| Sep 17, 2025 | 6,202.50 | 6,205.00 | 6,035.00 | 6,097.50 | 6,097.50 | -1.69% | 713,445 |
| Sep 16, 2025 | 6,219.50 | 6,225.00 | 6,180.00 | 6,202.50 | 6,202.50 | -0.15% | 261,236 |
| Sep 15, 2025 | 6,250.00 | 6,270.00 | 6,202.50 | 6,212.00 | 6,212.00 | -0.56% | 166,253 |
| Sep 12, 2025 | 6,276.00 | 6,285.50 | 6,207.00 | 6,247.00 | 6,247.00 | -0.85% | 212,051 |
| Sep 11, 2025 | 6,180.00 | 6,319.50 | 6,150.00 | 6,300.50 | 6,300.50 | 1.64% | 406,083 |
| Sep 10, 2025 | 6,144.50 | 6,238.50 | 6,117.00 | 6,199.00 | 6,199.00 | 0.92% | 346,491 |
| Sep 9, 2025 | 6,116.00 | 6,165.00 | 6,088.00 | 6,142.50 | 6,142.50 | 0.44% | 216,456 |
| Sep 8, 2025 | 6,117.50 | 6,178.00 | 6,065.00 | 6,115.50 | 6,115.50 | 0.65% | 250,083 |
| Sep 5, 2025 | 6,066.00 | 6,104.50 | 5,998.50 | 6,076.00 | 6,076.00 | -0.12% | 352,302 |
| Sep 4, 2025 | 6,201.00 | 6,336.00 | 6,053.50 | 6,083.00 | 6,083.00 | 2.96% | 1,385,580 |
| Sep 3, 2025 | 5,891.00 | 5,928.50 | 5,865.00 | 5,908.00 | 5,908.00 | 0.28% | 399,664 |
| Sep 2, 2025 | 5,840.00 | 5,920.50 | 5,823.00 | 5,891.50 | 5,891.50 | 0.77% | 492,611 |
| Sep 1, 2025 | 5,838.50 | 5,873.00 | 5,779.00 | 5,846.50 | 5,846.50 | 0.39% | 210,421 |
| Aug 29, 2025 | 5,671.00 | 5,893.50 | 5,671.00 | 5,824.00 | 5,824.00 | 1.80% | 699,161 |
| Aug 28, 2025 | 5,765.50 | 5,780.00 | 5,702.50 | 5,721.00 | 5,721.00 | -0.77% | 379,247 |
| Aug 26, 2025 | 5,574.50 | 5,794.50 | 5,574.50 | 5,765.50 | 5,765.50 | 3.87% | 1,307,463 |
| Aug 25, 2025 | 5,565.50 | 5,608.50 | 5,545.00 | 5,550.50 | 5,550.50 | 0.09% | 145,718 |
| Aug 22, 2025 | 5,622.00 | 5,667.50 | 5,525.50 | 5,545.50 | 5,545.50 | -0.93% | 269,981 |
| Aug 21, 2025 | 5,701.00 | 5,711.50 | 5,586.00 | 5,597.50 | 5,597.50 | -1.82% | 273,141 |
| Aug 20, 2025 | 5,482.00 | 5,734.50 | 5,475.50 | 5,701.00 | 5,701.00 | 3.67% | 453,573 |
| Aug 19, 2025 | 5,446.00 | 5,513.00 | 5,399.00 | 5,499.00 | 5,499.00 | 1.10% | 153,026 |
| Aug 18, 2025 | 5,400.00 | 5,667.00 | 5,400.00 | 5,439.00 | 5,439.00 | 2.57% | 509,058 |
| Aug 14, 2025 | 5,395.00 | 5,398.50 | 5,298.00 | 5,302.50 | 5,302.50 | -1.36% | 215,308 |
| Aug 13, 2025 | 5,363.50 | 5,393.00 | 5,299.00 | 5,375.50 | 5,375.50 | 0.70% | 388,683 |
| Aug 12, 2025 | 5,390.50 | 5,390.50 | 5,317.50 | 5,338.00 | 5,338.00 | -0.81% | 323,204 |
| Aug 11, 2025 | 5,361.00 | 5,400.00 | 5,310.50 | 5,381.50 | 5,381.50 | -0.10% | 598,841 |
| Aug 8, 2025 | 5,479.50 | 5,503.00 | 5,380.00 | 5,387.00 | 5,387.00 | -1.63% | 551,451 |
| Aug 7, 2025 | 5,380.50 | 5,560.00 | 5,380.50 | 5,476.50 | 5,476.50 | 1.37% | 795,974 |
| Aug 6, 2025 | 5,599.50 | 5,625.00 | 5,371.00 | 5,402.50 | 5,402.50 | -4.13% | 1,123,534 |
| Aug 5, 2025 | 5,795.00 | 5,795.00 | 5,610.50 | 5,635.50 | 5,635.50 | -2.62% | 380,387 |
| Aug 4, 2025 | 5,752.50 | 5,802.00 | 5,714.00 | 5,787.00 | 5,787.00 | -0.19% | 189,672 |
| Aug 1, 2025 | 5,799.50 | 5,899.00 | 5,776.50 | 5,798.00 | 5,723.00 | 0.47% | 244,870 |
| Jul 31, 2025 | 5,746.00 | 5,825.00 | 5,719.50 | 5,771.00 | 5,696.35 | 0.42% | 344,973 |
| Jul 30, 2025 | 5,627.00 | 5,758.50 | 5,627.00 | 5,747.00 | 5,672.66 | 2.15% | 176,798 |
| Jul 29, 2025 | 5,601.50 | 5,655.00 | 5,572.00 | 5,626.00 | 5,553.22 | 0.03% | 363,002 |
| Jul 28, 2025 | 5,596.50 | 5,669.00 | 5,571.00 | 5,624.50 | 5,551.74 | 0.55% | 173,142 |
| Jul 25, 2025 | 5,673.00 | 5,698.00 | 5,570.00 | 5,594.00 | 5,521.64 | -1.39% | 233,003 |
| Jul 24, 2025 | 5,724.50 | 5,751.50 | 5,651.50 | 5,673.00 | 5,599.62 | -0.81% | 229,097 |
| Jul 23, 2025 | 5,737.00 | 5,757.00 | 5,670.00 | 5,719.50 | 5,645.52 | 0.19% | 246,735 |
| Jul 22, 2025 | 5,695.50 | 5,738.50 | 5,634.00 | 5,708.50 | 5,634.66 | 0.48% | 235,846 |
| Jul 21, 2025 | 5,735.00 | 5,741.00 | 5,669.00 | 5,681.50 | 5,608.01 | -0.94% | 329,167 |
| Jul 18, 2025 | 5,807.50 | 5,820.00 | 5,726.00 | 5,735.50 | 5,661.31 | -1.24% | 196,043 |
| Jul 17, 2025 | 5,792.50 | 5,860.00 | 5,785.50 | 5,807.50 | 5,732.38 | 0.36% | 196,555 |
| Jul 16, 2025 | 5,785.50 | 5,829.00 | 5,736.00 | 5,786.50 | 5,711.65 | 0.02% | 261,589 |
| Jul 15, 2025 | 5,800.00 | 5,820.00 | 5,762.00 | 5,785.50 | 5,710.66 | 0.13% | 164,143 |
| Jul 14, 2025 | 5,767.00 | 5,808.50 | 5,744.00 | 5,778.00 | 5,703.26 | 0.34% | 218,865 |