UK markets close in 2 hours 7 minutes

Britannia Industries Limited (BRITANNIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,761.90+10.15 (+0.21%)
At close: 03:29PM IST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20244,745.004,777.104,692.854,761.904,761.90421,832
12 Apr 20244,818.004,820.854,745.004,751.754,751.75620,568
10 Apr 20244,818.504,818.554,747.554,808.704,808.70509,880
09 Apr 20244,850.004,850.004,783.404,794.704,794.70180,114
08 Apr 20244,825.054,841.004,781.004,826.804,826.80235,219
05 Apr 20244,813.604,847.604,791.604,813.054,813.05189,143
04 Apr 20244,839.954,855.004,780.604,813.604,813.60372,526
03 Apr 20244,870.004,896.954,806.004,834.604,834.60246,246
02 Apr 20244,910.004,914.904,870.004,899.954,899.9593,480
01 Apr 20244,929.954,960.704,883.754,895.204,895.20181,877
28 Mar 20244,942.304,971.204,864.604,911.254,911.25648,795
27 Mar 20244,960.004,980.004,880.004,920.204,920.20327,107
26 Mar 20244,748.404,975.004,740.704,961.454,961.45554,559
22 Mar 20244,800.004,892.954,784.904,865.004,865.00264,787
21 Mar 20244,812.504,824.004,767.804,806.704,806.70449,591
20 Mar 20244,822.104,832.854,760.004,802.904,802.90300,159
19 Mar 20244,999.004,999.954,800.004,816.954,816.95265,081
18 Mar 20244,980.005,014.004,960.004,980.004,980.00143,928
15 Mar 2024------
14 Mar 20244,853.254,952.954,783.004,938.904,938.90240,217
13 Mar 20244,892.604,975.004,822.004,856.654,856.65410,729
12 Mar 20244,935.704,940.004,852.804,869.154,869.15140,625
11 Mar 20244,894.054,957.654,871.104,937.404,937.40295,000
07 Mar 20244,870.004,902.004,835.104,889.154,889.15216,747
06 Mar 20244,839.004,887.804,788.754,880.754,880.75190,965
05 Mar 20244,839.054,867.454,811.004,825.654,825.65156,956
04 Mar 20244,906.004,942.454,833.504,838.904,838.90307,520
01 Mar 20244,965.204,986.704,914.154,927.704,927.70316,277
29 Feb 20244,885.054,980.904,828.854,965.204,965.20447,941
28 Feb 20244,894.354,916.104,867.204,887.804,887.8096,877
27 Feb 20244,879.004,939.554,879.004,904.354,904.35434,014
26 Feb 20244,949.954,957.004,891.604,901.904,901.9078,084
23 Feb 20244,956.954,970.404,912.104,936.354,936.35115,910
22 Feb 20244,924.954,968.004,860.004,956.954,956.95255,308
21 Feb 20244,934.754,988.304,888.004,923.004,923.00235,932
20 Feb 20244,910.154,934.004,879.104,921.154,921.15129,279
19 Feb 20244,919.954,948.554,886.654,925.254,925.25182,521
16 Feb 20244,954.004,970.554,894.754,913.704,913.70352,139
15 Feb 20245,010.955,043.354,932.854,950.554,950.55189,625
14 Feb 20244,967.555,025.004,950.005,010.655,010.65277,479
13 Feb 20244,970.205,053.404,940.204,981.604,981.60262,011
12 Feb 20244,971.504,997.954,940.754,970.204,970.20158,487
09 Feb 20244,875.554,978.054,860.054,971.504,971.50411,953
08 Feb 20245,101.005,122.404,833.154,875.554,875.55623,680
07 Feb 20245,140.005,183.904,925.005,078.255,078.251,258,830
06 Feb 20245,124.505,125.004,992.555,007.055,007.05336,609
05 Feb 20245,169.905,239.755,078.505,124.505,124.50231,620
02 Feb 20245,166.755,209.005,131.455,148.855,148.85176,167
01 Feb 20245,196.055,201.955,127.105,148.605,148.60344,394
31 Jan 20245,091.755,220.005,031.755,198.405,198.40549,238
30 Jan 20245,163.305,192.905,081.005,091.755,091.75146,422
29 Jan 20245,142.005,219.505,111.205,136.905,136.90275,710
25 Jan 20245,150.005,236.555,106.105,141.905,141.90342,129
24 Jan 20245,048.105,173.655,030.005,142.255,142.25611,741
23 Jan 20245,166.405,189.854,925.905,048.105,048.10491,135
19 Jan 20245,029.005,169.655,012.305,138.655,138.65329,252
18 Jan 20245,061.005,077.954,974.205,015.155,015.15514,119
17 Jan 20245,115.055,135.255,055.005,061.705,061.70270,672
16 Jan 20245,168.405,218.005,107.255,130.605,130.60203,028
15 Jan 20245,159.955,228.005,119.005,177.355,177.35400,069
12 Jan 20245,149.005,250.405,100.055,151.105,151.10462,298
11 Jan 20245,102.905,186.405,076.555,136.705,136.70277,823
10 Jan 20245,111.005,143.655,051.505,086.655,086.65191,450
09 Jan 20245,199.005,210.205,111.005,122.405,122.40194,434
08 Jan 20245,305.005,305.005,171.055,177.355,177.35236,628
05 Jan 20245,361.305,363.355,256.005,272.355,272.35299,017
04 Jan 20245,253.805,375.005,221.005,361.305,361.30413,391
03 Jan 20245,288.855,333.905,240.005,253.805,253.80123,303
02 Jan 20245,319.805,334.955,224.105,288.855,288.85193,517
01 Jan 20245,339.005,349.905,290.005,319.805,319.80130,032
29 Dec 20235,260.555,386.055,238.655,338.455,338.45535,691
28 Dec 20235,224.955,338.655,186.755,282.005,282.00655,367
27 Dec 20235,242.005,245.005,160.005,216.805,216.80241,944
26 Dec 20235,155.005,244.505,146.005,235.955,235.95574,310
22 Dec 20235,075.005,183.705,050.055,161.105,161.10582,688
21 Dec 20234,930.005,113.304,877.555,059.605,059.60796,081
20 Dec 20234,920.005,051.954,916.004,954.954,954.95457,942
19 Dec 20234,891.354,927.454,858.704,911.254,911.25200,718
18 Dec 20234,913.854,925.504,837.054,879.504,879.50223,278
15 Dec 20234,938.004,969.854,880.504,913.904,913.90216,579
14 Dec 20234,932.204,965.004,897.004,946.654,946.65174,503
13 Dec 20234,910.004,928.004,860.004,919.304,919.30153,558
12 Dec 20234,968.004,971.454,875.004,903.054,903.05184,238
11 Dec 20234,959.904,974.504,900.054,944.154,944.15147,976
08 Dec 20235,024.005,060.004,931.004,942.204,942.20282,713
07 Dec 20235,003.155,025.004,963.155,016.005,016.00268,095
06 Dec 20234,953.005,022.704,952.305,003.155,003.15295,686
05 Dec 20234,937.754,975.004,933.004,948.404,948.40280,497
04 Dec 20234,990.004,994.954,915.004,937.754,937.75310,152
01 Dec 20234,873.004,984.004,860.054,970.754,970.75485,597
30 Nov 20234,815.004,875.954,797.504,852.654,852.65961,054
29 Nov 20234,715.954,832.104,701.404,803.654,803.65363,702
28 Nov 20234,632.254,722.904,626.004,713.454,713.45182,790
24 Nov 20234,705.804,715.004,640.504,644.154,644.15123,628
23 Nov 20234,699.004,710.954,678.954,705.804,705.80109,775
22 Nov 20234,709.904,712.854,662.754,694.204,694.2072,533
21 Nov 20234,730.004,730.004,665.004,699.754,699.75129,602
20 Nov 20234,691.254,739.454,690.904,712.004,712.00126,069
17 Nov 20234,703.004,745.604,690.104,718.304,718.30138,652
16 Nov 20234,710.004,729.004,679.604,702.104,702.10178,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...