Britannia Industries Limited (NSE:BRITANNIA)
India
· Delayed Price · Currency is INR 5,890.00
-93.00 (-1.55%)
At close: Mar 9, 2026
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,930.00 | 5,932.50 | 5,815.50 | 5,890.00 | 5,890.00 | -1.55% | 245,594 |
| Mar 6, 2026 | 5,948.00 | 6,013.00 | 5,926.50 | 5,983.00 | 5,983.00 | 0.34% | 348,722 |
| Mar 5, 2026 | 5,899.00 | 5,997.50 | 5,851.00 | 5,963.00 | 5,963.00 | 1.25% | 211,179 |
| Mar 4, 2026 | 5,901.50 | 5,924.00 | 5,845.50 | 5,889.50 | 5,889.50 | -1.17% | 293,377 |
| Mar 2, 2026 | 5,866.00 | 6,001.00 | 5,866.00 | 5,959.00 | 5,959.00 | -0.72% | 185,417 |
| Feb 27, 2026 | 6,135.50 | 6,142.50 | 5,975.00 | 6,002.50 | 6,002.50 | -2.19% | 350,612 |
| Feb 26, 2026 | 6,158.00 | 6,187.00 | 6,070.00 | 6,137.00 | 6,137.00 | -0.34% | 245,317 |
| Feb 25, 2026 | 6,170.00 | 6,208.50 | 6,140.00 | 6,158.00 | 6,158.00 | -0.07% | 253,773 |
| Feb 24, 2026 | 6,083.00 | 6,173.50 | 6,065.50 | 6,162.50 | 6,162.50 | 0.65% | 193,510 |
| Feb 23, 2026 | 6,136.00 | 6,150.00 | 6,042.00 | 6,122.50 | 6,122.50 | 0.39% | 225,252 |
| Feb 20, 2026 | 6,109.00 | 6,137.50 | 6,066.50 | 6,098.50 | 6,098.50 | -0.16% | 388,361 |
| Feb 19, 2026 | 6,170.00 | 6,198.00 | 6,093.50 | 6,108.50 | 6,108.50 | -1.09% | 127,940 |
| Feb 18, 2026 | 6,161.00 | 6,190.00 | 6,116.00 | 6,176.00 | 6,176.00 | 0.50% | 193,569 |
| Feb 17, 2026 | 6,106.00 | 6,154.50 | 6,066.50 | 6,145.50 | 6,145.50 | 0.65% | 164,220 |
| Feb 16, 2026 | 5,980.00 | 6,134.00 | 5,964.50 | 6,106.00 | 6,106.00 | 2.10% | 255,274 |
| Feb 13, 2026 | 6,080.00 | 6,098.50 | 5,968.00 | 5,980.50 | 5,980.50 | -1.99% | 159,821 |
| Feb 12, 2026 | 6,057.00 | 6,148.00 | 6,020.00 | 6,102.00 | 6,102.00 | 1.38% | 455,997 |
| Feb 11, 2026 | 6,000.00 | 6,156.00 | 5,973.50 | 6,019.00 | 6,019.00 | 2.48% | 771,051 |
| Feb 10, 2026 | 5,874.00 | 5,893.50 | 5,847.00 | 5,873.50 | 5,873.50 | 0.52% | 276,901 |
| Feb 9, 2026 | 5,900.50 | 5,915.50 | 5,792.50 | 5,843.00 | 5,843.00 | -1.15% | 331,118 |
| Feb 6, 2026 | 5,870.00 | 5,917.00 | 5,805.00 | 5,911.00 | 5,911.00 | 0.69% | 186,858 |
| Feb 5, 2026 | 5,855.00 | 5,946.50 | 5,844.50 | 5,870.50 | 5,870.50 | -0.14% | 275,290 |
| Feb 4, 2026 | 5,899.50 | 5,965.00 | 5,855.00 | 5,879.00 | 5,879.00 | -0.05% | 160,343 |
| Feb 3, 2026 | 5,920.00 | 5,975.50 | 5,821.00 | 5,882.00 | 5,882.00 | -0.11% | 349,825 |
| Feb 2, 2026 | 5,733.00 | 5,899.00 | 5,697.50 | 5,888.50 | 5,888.50 | 2.28% | 279,213 |
| Feb 1, 2026 | 5,886.00 | 5,909.00 | 5,710.00 | 5,757.50 | 5,757.50 | -1.76% | 131,755 |
| Jan 30, 2026 | 5,723.00 | 5,887.50 | 5,710.50 | 5,860.50 | 5,860.50 | 2.40% | 806,045 |
| Jan 29, 2026 | 5,711.50 | 5,733.00 | 5,693.00 | 5,723.00 | 5,723.00 | -0.44% | 343,244 |
| Jan 28, 2026 | 5,924.00 | 5,924.00 | 5,680.00 | 5,748.50 | 5,748.50 | -2.34% | 442,618 |
| Jan 27, 2026 | 5,839.00 | 5,925.00 | 5,805.00 | 5,886.00 | 5,886.00 | 0.87% | 1,044,402 |
| Jan 23, 2026 | 5,950.00 | 5,964.00 | 5,813.50 | 5,835.00 | 5,835.00 | -1.64% | 142,248 |
| Jan 22, 2026 | 5,850.00 | 5,975.00 | 5,819.00 | 5,932.00 | 5,932.00 | 2.23% | 435,081 |
| Jan 21, 2026 | 5,870.00 | 5,899.00 | 5,787.00 | 5,802.50 | 5,802.50 | -1.39% | 662,863 |
| Jan 20, 2026 | 5,943.50 | 5,994.50 | 5,862.00 | 5,884.00 | 5,884.00 | -1.00% | 350,070 |
| Jan 19, 2026 | 5,898.50 | 5,970.00 | 5,879.00 | 5,943.50 | 5,943.50 | 0.76% | 145,915 |
| Jan 16, 2026 | 5,875.00 | 5,944.00 | 5,862.00 | 5,898.50 | 5,898.50 | -0.14% | 453,904 |
| Jan 14, 2026 | 5,893.50 | 5,945.50 | 5,868.00 | 5,906.50 | 5,906.50 | -0.19% | 307,200 |
| Jan 13, 2026 | 5,930.00 | 5,970.00 | 5,896.00 | 5,918.00 | 5,918.00 | -0.43% | 327,794 |
| Jan 12, 2026 | 5,977.50 | 6,000.50 | 5,905.00 | 5,943.50 | 5,943.50 | -0.57% | 228,799 |
| Jan 9, 2026 | 6,033.50 | 6,106.50 | 5,930.00 | 5,977.50 | 5,977.50 | -0.93% | 139,764 |
| Jan 8, 2026 | 6,155.00 | 6,158.50 | 5,945.50 | 6,033.50 | 6,033.50 | -2.45% | 641,813 |
| Jan 7, 2026 | 6,200.00 | 6,271.00 | 6,157.50 | 6,185.00 | 6,185.00 | 0.91% | 437,361 |
| Jan 6, 2026 | 6,040.00 | 6,142.50 | 5,948.50 | 6,129.50 | 6,129.50 | 1.71% | 300,112 |
| Jan 5, 2026 | 5,970.00 | 6,092.00 | 5,930.50 | 6,026.50 | 6,026.50 | 0.70% | 468,880 |
| Jan 2, 2026 | 6,009.50 | 6,033.00 | 5,941.50 | 5,984.50 | 5,984.50 | -0.42% | 265,702 |
| Jan 1, 2026 | 6,031.00 | 6,063.00 | 5,992.00 | 6,009.50 | 6,009.50 | -0.36% | 138,484 |
| Dec 31, 2025 | 6,013.00 | 6,070.00 | 5,995.00 | 6,031.00 | 6,031.00 | 0.30% | 179,577 |
| Dec 30, 2025 | 6,045.00 | 6,045.50 | 5,980.00 | 6,013.00 | 6,013.00 | -0.47% | 205,456 |
| Dec 29, 2025 | 6,039.00 | 6,065.50 | 6,005.00 | 6,041.50 | 6,041.50 | 0.15% | 103,209 |
| Dec 26, 2025 | 6,006.50 | 6,069.50 | 6,002.00 | 6,032.50 | 6,032.50 | 0.04% | 65,992 |
| Dec 24, 2025 | 6,065.00 | 6,078.00 | 6,004.00 | 6,030.00 | 6,030.00 | -0.51% | 97,580 |
| Dec 23, 2025 | 6,083.00 | 6,119.00 | 6,030.00 | 6,061.00 | 6,061.00 | -0.36% | 216,840 |
| Dec 22, 2025 | 6,102.50 | 6,102.50 | 6,066.00 | 6,083.00 | 6,083.00 | -0.33% | 206,588 |
| Dec 19, 2025 | 6,020.00 | 6,116.00 | 5,992.50 | 6,103.00 | 6,103.00 | 1.03% | 179,450 |
| Dec 18, 2025 | 6,132.00 | 6,134.50 | 6,012.50 | 6,040.50 | 6,040.50 | -0.91% | 199,067 |
| Dec 17, 2025 | 6,060.00 | 6,116.00 | 6,051.00 | 6,096.00 | 6,096.00 | 0.49% | 298,257 |
| Dec 16, 2025 | 6,059.50 | 6,145.00 | 6,032.00 | 6,066.00 | 6,066.00 | 0.46% | 284,337 |
| Dec 15, 2025 | 5,915.50 | 6,055.00 | 5,857.00 | 6,038.00 | 6,038.00 | 2.07% | 244,119 |
| Dec 12, 2025 | 5,848.00 | 5,925.50 | 5,830.00 | 5,915.50 | 5,915.50 | 1.17% | 202,721 |
| Dec 11, 2025 | 5,840.00 | 5,895.00 | 5,813.00 | 5,847.00 | 5,847.00 | 0.32% | 115,481 |
| Dec 10, 2025 | 5,904.00 | 5,966.00 | 5,812.00 | 5,828.50 | 5,828.50 | -0.94% | 329,466 |
| Dec 9, 2025 | 5,850.00 | 5,893.00 | 5,780.00 | 5,884.00 | 5,884.00 | 0.62% | 174,714 |
| Dec 8, 2025 | 5,961.00 | 5,985.00 | 5,825.00 | 5,847.50 | 5,847.50 | -1.90% | 185,407 |
| 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 |