Britannia Industries Limited (NSE:BRITANNIA)
India · Delayed Price · Currency is INR 5,984.50
-25.00 (-0.42%)
At close: Jan 2, 2026
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |