Britannia Industries Limited (NSE:BRITANNIA)
India
· Delayed Price · Currency is INR 5,708.00
+46.00 (0.81%)
Apr 29, 2026, 2:40 PM IST
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,723.00 | 5,735.00 | 5,641.00 | 5,662.00 | 5,662.00 | -0.97% | 249,233 |
| Apr 27, 2026 | 5,750.00 | 5,804.00 | 5,689.00 | 5,717.50 | 5,717.50 | -0.23% | 658,091 |
| Apr 24, 2026 | 5,707.50 | 5,753.50 | 5,665.50 | 5,730.50 | 5,730.50 | 1.04% | 470,926 |
| Apr 23, 2026 | 5,724.00 | 5,728.00 | 5,640.50 | 5,671.50 | 5,671.50 | -1.01% | 408,915 |
| Apr 22, 2026 | 5,874.00 | 5,924.00 | 5,716.50 | 5,729.50 | 5,729.50 | -1.85% | 550,506 |
| Apr 21, 2026 | 5,715.00 | 5,864.50 | 5,685.00 | 5,837.50 | 5,837.50 | 2.41% | 270,416 |
| Apr 20, 2026 | 5,736.00 | 5,762.50 | 5,640.50 | 5,700.00 | 5,700.00 | -0.62% | 610,941 |
| Apr 17, 2026 | 5,601.50 | 5,750.00 | 5,568.50 | 5,735.50 | 5,735.50 | 2.68% | 345,936 |
| Apr 16, 2026 | 5,640.00 | 5,705.50 | 5,534.50 | 5,586.00 | 5,586.00 | -1.21% | 455,115 |
| Apr 15, 2026 | 5,670.00 | 5,724.00 | 5,600.50 | 5,654.50 | 5,654.50 | 1.17% | 542,939 |
| Apr 13, 2026 | 5,526.50 | 5,613.00 | 5,444.00 | 5,589.00 | 5,589.00 | 0.57% | 350,782 |
| Apr 10, 2026 | 5,500.00 | 5,570.00 | 5,405.00 | 5,557.50 | 5,557.50 | 1.51% | 339,513 |
| Apr 9, 2026 | 5,620.00 | 5,659.50 | 5,430.50 | 5,475.00 | 5,475.00 | -2.14% | 624,921 |
| Apr 8, 2026 | 5,698.50 | 5,698.50 | 5,556.00 | 5,594.50 | 5,594.50 | 0.95% | 482,250 |
| Apr 7, 2026 | 5,493.00 | 5,552.50 | 5,384.00 | 5,542.00 | 5,542.00 | 0.13% | 204,113 |
| Apr 6, 2026 | 5,420.00 | 5,548.00 | 5,402.00 | 5,535.00 | 5,535.00 | 1.71% | 228,390 |
| Apr 2, 2026 | 5,460.00 | 5,471.00 | 5,351.50 | 5,442.00 | 5,442.00 | -0.58% | 444,248 |
| Apr 1, 2026 | 5,520.00 | 5,538.00 | 5,433.50 | 5,474.00 | 5,474.00 | 0.94% | 252,740 |
| Mar 30, 2026 | 5,480.00 | 5,533.00 | 5,364.50 | 5,423.00 | 5,423.00 | -1.40% | 783,793 |
| Mar 27, 2026 | 5,600.00 | 5,627.00 | 5,483.00 | 5,500.00 | 5,500.00 | -2.60% | 378,825 |
| Mar 25, 2026 | 5,536.50 | 5,737.50 | 5,536.50 | 5,647.00 | 5,647.00 | 2.42% | 342,559 |
| Mar 24, 2026 | 5,590.00 | 5,600.00 | 5,404.50 | 5,513.50 | 5,513.50 | 0.43% | 542,905 |
| Mar 23, 2026 | 5,590.00 | 5,590.50 | 5,475.50 | 5,490.00 | 5,490.00 | -2.29% | 316,325 |
| Mar 20, 2026 | 5,735.00 | 5,749.50 | 5,592.00 | 5,618.50 | 5,618.50 | -0.97% | 462,806 |
| Mar 19, 2026 | 5,799.00 | 5,852.00 | 5,642.50 | 5,673.50 | 5,673.50 | -3.59% | 234,382 |
| Mar 18, 2026 | 5,860.50 | 5,914.00 | 5,842.00 | 5,885.00 | 5,885.00 | 0.47% | 301,564 |
| Mar 17, 2026 | 5,849.00 | 5,868.50 | 5,801.50 | 5,857.50 | 5,857.50 | 0.27% | 260,165 |
| Mar 16, 2026 | 5,808.50 | 5,872.50 | 5,764.50 | 5,842.00 | 5,842.00 | 0.58% | 350,827 |
| Mar 13, 2026 | 5,750.00 | 5,881.00 | 5,727.00 | 5,808.50 | 5,808.50 | 0.37% | 738,522 |
| Mar 12, 2026 | 5,910.00 | 5,910.00 | 5,713.00 | 5,787.00 | 5,787.00 | -2.27% | 996,754 |
| Mar 11, 2026 | 5,981.00 | 5,995.00 | 5,900.00 | 5,921.50 | 5,921.50 | -0.78% | 298,621 |
| Mar 10, 2026 | 5,911.00 | 5,995.00 | 5,911.00 | 5,968.00 | 5,968.00 | 1.32% | 283,327 |
| 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 |