Britannia Industries Ltd BRITANNIA
NSE · India · Consumer Non-Durables
INR 4,778.00-52.00 (-1.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,778.00 | -1.08% | INR 4,798.00 | INR 4,812.30 | INR 4,737.00 | 362.70K |
| 2026-09-30 | INR 4,830.00 | -0.10% | INR 4,830.00 | INR 4,830.50 | INR 4,758.00 | 485.65K |
| 2026-09-29 | INR 4,835.00 | -1.63% | INR 4,899.00 | INR 4,907.50 | INR 4,798.00 | 524.98K |
| 2026-09-28 | INR 4,915.00 | -0.46% | INR 4,933.00 | INR 4,933.00 | INR 4,869.00 | 305.79K |
| 2026-09-25 | INR 4,937.50 | +0.87% | INR 4,900.50 | INR 4,939.50 | INR 4,883.00 | 107.64K |
| 2026-09-24 | INR 4,895.00 | -0.69% | INR 4,935.00 | INR 4,959.50 | INR 4,885.00 | 184.52K |
| 2026-09-23 | INR 4,929.00 | +0.22% | INR 4,927.50 | INR 4,965.00 | INR 4,905.00 | 207.44K |
| 2026-09-22 | INR 4,918.00 | -2.09% | INR 5,030.00 | INR 5,030.00 | INR 4,915.00 | 177.45K |
| 2026-09-21 | INR 5,023.00 | +0.50% | INR 5,001.50 | INR 5,030.50 | INR 4,991.50 | 166.88K |
| 2026-09-18 | INR 4,998.00 | +0.32% | INR 4,982.00 | INR 5,026.50 | INR 4,968.00 | 346.89K |
| 2026-09-17 | INR 4,982.00 | -0.35% | INR 4,996.00 | INR 5,040.00 | INR 4,982.00 | 308.67K |
| 2026-09-16 | INR 4,999.50 | +1.05% | INR 4,947.50 | INR 5,036.50 | INR 4,933.00 | 250.87K |
| 2026-09-15 | INR 4,947.50 | -0.29% | INR 4,990.00 | INR 5,022.50 | INR 4,947.50 | 209.28K |
| 2026-09-14 | INR 4,962.00 | 0.00% | INR 4,962.00 | INR 4,962.00 | INR 4,962.00 | 0 |
| 2026-09-11 | INR 4,962.00 | -0.94% | INR 4,996.00 | INR 5,012.50 | INR 4,945.00 | 194.86K |
| 2026-09-10 | INR 5,009.00 | -1.59% | INR 5,108.00 | INR 5,108.00 | INR 4,997.00 | 263.13K |
| 2026-09-09 | INR 5,090.00 | +0.51% | INR 5,064.00 | INR 5,113.00 | INR 5,023.00 | 190.38K |
| 2026-09-08 | INR 5,064.00 | +0.43% | INR 5,036.00 | INR 5,091.50 | INR 5,012.00 | 280.23K |
| 2026-09-07 | INR 5,042.50 | -1.16% | INR 5,126.00 | INR 5,126.00 | INR 5,005.50 | 307.76K |
| 2026-09-04 | INR 5,101.50 | -0.56% | INR 5,155.00 | INR 5,160.50 | INR 5,089.50 | 269.67K |
| 2026-09-03 | INR 5,130.00 | -0.47% | INR 5,131.50 | INR 5,146.00 | INR 5,079.00 | 225.56K |
| 2026-09-02 | INR 5,154.00 | -0.64% | INR 5,135.00 | INR 5,172.00 | INR 5,046.00 | 325.67K |
| 2026-09-01 | INR 5,187.00 | -1.20% | INR 5,230.00 | INR 5,256.00 | INR 5,145.50 | 235.48K |
| 2026-08-31 | INR 5,250.00 | -1.10% | INR 5,302.00 | INR 5,302.00 | INR 5,216.00 | 334.26K |
| 2026-08-28 | INR 5,308.50 | +0.20% | INR 5,298.00 | INR 5,355.00 | INR 5,276.50 | 246.61K |
| 2026-08-27 | INR 5,298.00 | -0.23% | INR 5,315.00 | INR 5,360.50 | INR 5,277.50 | 222.35K |
| 2026-08-26 | INR 5,310.00 | -1.35% | INR 5,370.00 | INR 5,388.50 | INR 5,310.00 | 119.64K |
| 2026-08-25 | INR 5,382.50 | +1.35% | INR 5,310.50 | INR 5,382.50 | INR 5,286.00 | 361.15K |
| 2026-08-24 | INR 5,311.00 | -1.01% | INR 5,385.00 | INR 5,385.00 | INR 5,285.00 | 260.16K |
| 2026-08-21 | INR 5,365.00 | -3.30% | INR 5,527.50 | INR 5,533.00 | INR 5,342.00 | 704.49K |
| 2026-08-20 | INR 5,548.00 | +1.74% | INR 5,454.50 | INR 5,555.00 | INR 5,454.50 | 200.06K |
| 2026-08-19 | INR 5,453.00 | -0.76% | INR 5,495.00 | INR 5,550.00 | INR 5,453.00 | 251.11K |
| 2026-08-18 | INR 5,495.00 | -0.47% | INR 5,543.50 | INR 5,561.00 | INR 5,490.00 | 281.42K |
| 2026-08-17 | INR 5,521.00 | -0.67% | INR 5,546.00 | INR 5,588.50 | INR 5,495.50 | 189.36K |
| 2026-08-14 | INR 5,558.00 | -1.02% | INR 5,614.50 | INR 5,630.00 | INR 5,550.00 | 246.71K |
| 2026-08-13 | INR 5,615.00 | -0.54% | INR 5,624.00 | INR 5,689.50 | INR 5,585.00 | 215.34K |
| 2026-08-12 | INR 5,645.50 | +0.85% | INR 5,598.00 | INR 5,645.50 | INR 5,560.00 | 257.87K |
| 2026-08-11 | INR 5,598.00 | -0.45% | INR 5,650.00 | INR 5,652.00 | INR 5,598.00 | 332.69K |
| 2026-08-10 | INR 5,623.50 | +2.06% | INR 5,512.50 | INR 5,643.50 | INR 5,512.50 | 327.63K |
| 2026-08-07 | INR 5,510.00 | +1.96% | INR 5,502.50 | INR 5,660.00 | INR 5,500.00 | 1.34M |
| 2026-08-06 | INR 5,404.00 | -0.66% | INR 5,440.00 | INR 5,475.00 | INR 5,363.50 | 342.18K |
| 2026-08-05 | INR 5,440.00 | -0.69% | INR 5,461.00 | INR 5,488.00 | INR 5,406.00 | 409.19K |
| 2026-08-04 | INR 5,478.00 | -0.96% | INR 5,502.00 | INR 5,503.50 | INR 5,393.50 | 272.04K |
| 2026-08-03 | INR 5,531.00 | +2.11% | INR 5,422.00 | INR 5,531.00 | INR 5,401.00 | 201.41K |
| 2026-07-31 | INR 5,416.50 | -1.95% | INR 5,445.00 | INR 5,460.00 | INR 5,364.00 | 428.29K |
| 2026-07-30 | INR 5,524.50 | +0.13% | INR 5,528.00 | INR 5,562.00 | INR 5,482.50 | 258.72K |
| 2026-07-29 | INR 5,517.50 | +0.71% | INR 5,499.50 | INR 5,582.00 | INR 5,488.50 | 356.55K |
| 2026-07-28 | INR 5,478.50 | +1.75% | INR 5,380.00 | INR 5,510.00 | INR 5,380.00 | 340.20K |
| 2026-07-27 | INR 5,384.50 | +0.09% | INR 5,399.50 | INR 5,436.50 | INR 5,343.00 | 238.87K |
| 2026-07-24 | INR 5,379.50 | -0.16% | INR 5,383.00 | INR 5,450.00 | INR 5,316.50 | 208.05K |
| 2026-07-23 | INR 5,388.00 | -1.78% | INR 5,475.00 | INR 5,524.00 | INR 5,365.50 | 284.28K |
| 2026-07-22 | INR 5,485.50 | +0.06% | INR 5,478.50 | INR 5,529.00 | INR 5,443.50 | 156.51K |
| 2026-07-21 | INR 5,482.00 | +0.22% | INR 5,466.00 | INR 5,497.00 | INR 5,435.00 | 158.60K |
| 2026-07-20 | INR 5,470.00 | +1.06% | INR 5,412.50 | INR 5,485.50 | INR 5,391.50 | 227.43K |
| 2026-07-17 | INR 5,412.50 | +1.92% | INR 5,312.00 | INR 5,418.00 | INR 5,299.00 | 199.48K |
| 2026-07-16 | INR 5,310.50 | -0.09% | INR 5,311.00 | INR 5,367.00 | INR 5,294.00 | 219.78K |
| 2026-07-15 | INR 5,315.50 | +0.61% | INR 5,311.50 | INR 5,345.00 | INR 5,274.00 | 208.52K |
| 2026-07-14 | INR 5,283.50 | -1.22% | INR 5,244.00 | INR 5,347.50 | INR 5,235.50 | 326.90K |
| 2026-07-13 | INR 5,348.50 | -0.08% | INR 5,335.50 | INR 5,368.50 | INR 5,290.50 | 132.63K |
| 2026-07-10 | INR 5,353.00 | -0.16% | INR 5,390.00 | INR 5,405.00 | INR 5,323.00 | 143.22K |
| 2026-07-09 | INR 5,361.50 | +0.87% | INR 5,326.00 | INR 5,388.50 | INR 5,326.00 | 174.11K |
| 2026-07-08 | INR 5,315.50 | -2.41% | INR 5,410.00 | INR 5,470.00 | INR 5,276.00 | 233.64K |
| 2026-07-07 | INR 5,447.00 | -0.14% | INR 5,454.00 | INR 5,483.50 | INR 5,418.50 | 109.49K |
| 2026-07-06 | INR 5,454.50 | +1.40% | INR 5,379.00 | INR 5,464.00 | INR 5,366.00 | 180.88K |
| 2026-07-03 | INR 5,379.00 | +0.09% | INR 5,409.50 | INR 5,448.00 | INR 5,368.00 | 226.13K |
| 2026-07-02 | INR 5,374.00 | +2.13% | INR 5,287.00 | INR 5,393.00 | INR 5,262.00 | 374.14K |
| 2026-07-01 | INR 5,262.00 | +2.24% | INR 5,146.50 | INR 5,276.00 | INR 5,115.00 | 475.94K |
| 2026-06-30 | INR 5,146.50 | +0.87% | INR 5,112.00 | INR 5,176.00 | INR 5,075.50 | 326.61K |
| 2026-06-29 | INR 5,102.00 | -2.58% | INR 5,233.00 | INR 5,244.00 | INR 5,085.00 | 472.08K |
| 2026-06-26 | INR 5,237.00 | 0.00% | INR 5,237.00 | INR 5,237.00 | INR 5,237.00 | 0 |
| 2026-06-25 | INR 5,237.00 | -0.48% | INR 5,262.50 | INR 5,298.50 | INR 5,207.00 | 193.48K |
| 2026-06-24 | INR 5,262.50 | +0.41% | INR 5,219.50 | INR 5,291.00 | INR 5,217.00 | 286.84K |
| 2026-06-23 | INR 5,241.00 | +0.45% | INR 5,217.50 | INR 5,275.50 | INR 5,196.00 | 220.65K |
| 2026-06-22 | INR 5,217.50 | +0.43% | INR 5,205.00 | INR 5,230.00 | INR 5,186.50 | 261.96K |
| 2026-06-19 | INR 5,195.00 | -0.95% | INR 5,211.00 | INR 5,240.00 | INR 5,180.00 | 273.18K |
| 2026-06-18 | INR 5,245.00 | +0.25% | INR 5,230.50 | INR 5,250.00 | INR 5,192.50 | 391.57K |
| 2026-06-17 | INR 5,232.00 | +0.28% | INR 5,220.00 | INR 5,239.00 | INR 5,191.00 | 270.83K |
| 2026-06-16 | INR 5,217.50 | +0.35% | INR 5,199.50 | INR 5,232.50 | INR 5,169.50 | 195.64K |
| 2026-06-15 | INR 5,199.50 | +0.66% | INR 5,250.00 | INR 5,258.00 | INR 5,180.00 | 226.80K |
| 2026-06-12 | INR 5,165.50 | +1.03% | INR 5,128.50 | INR 5,178.50 | INR 5,115.00 | 242.02K |
| 2026-06-11 | INR 5,113.00 | -1.12% | INR 5,160.00 | INR 5,190.50 | INR 5,096.50 | 295.28K |
| 2026-06-10 | INR 5,171.00 | +1.24% | INR 5,110.00 | INR 5,232.00 | INR 5,103.50 | 322.50K |
| 2026-06-09 | INR 5,107.50 | +0.57% | INR 5,079.50 | INR 5,125.00 | INR 5,063.50 | 277.22K |
| 2026-06-08 | INR 5,078.50 | -0.82% | INR 5,094.00 | INR 5,103.50 | INR 5,036.50 | 247.86K |
| 2026-06-05 | INR 5,120.50 | +0.60% | INR 5,095.00 | INR 5,135.00 | INR 5,071.00 | 159.40K |
| 2026-06-04 | INR 5,090.00 | +0.51% | INR 5,051.50 | INR 5,119.50 | INR 5,035.00 | 300.65K |
| 2026-06-03 | INR 5,064.00 | -1.04% | INR 5,130.00 | INR 5,142.50 | INR 5,050.00 | 334.45K |
| 2026-06-02 | INR 5,117.00 | -0.79% | INR 5,120.50 | INR 5,148.00 | INR 5,075.00 | 458.86K |
| 2026-06-01 | INR 5,157.50 | -0.90% | INR 5,208.00 | INR 5,230.00 | INR 5,122.00 | 341.86K |
| 2026-05-29 | INR 5,204.50 | -2.46% | INR 5,335.50 | INR 5,350.00 | INR 5,164.50 | 1.70M |