Britannia Industries Limited (BRITANNIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5,830.00 | 5,882.65 | 5,813.10 | 5,872.80 | 5,872.80 | 146,736 |
| 25 Jul 2024 | 5,824.90 | 5,865.00 | 5,801.70 | 5,829.60 | 5,829.60 | 303,638 |
| 24 Jul 2024 | 5,949.40 | 5,974.40 | 5,815.00 | 5,829.50 | 5,829.50 | 233,649 |
| 23 Jul 2024 | 5,887.85 | 6,005.00 | 5,840.60 | 5,944.75 | 5,944.75 | 336,696 |
| 22 Jul 2024 | 5,877.95 | 5,933.70 | 5,842.00 | 5,887.85 | 5,887.85 | 347,520 |
| 19 Jul 2024 | 5,850.00 | 5,978.00 | 5,846.65 | 5,877.95 | 5,877.95 | 451,294 |
| 18 Jul 2024 | 5,846.55 | 5,920.00 | 5,820.00 | 5,871.50 | 5,871.50 | 523,157 |
| 16 Jul 2024 | 5,812.00 | 5,880.00 | 5,770.10 | 5,862.35 | 5,862.35 | 162,459 |
| 15 Jul 2024 | 5,807.00 | 5,847.75 | 5,788.00 | 5,809.70 | 5,809.70 | 135,373 |
| 12 Jul 2024 | 5,780.00 | 5,805.00 | 5,713.20 | 5,787.05 | 5,787.05 | 222,315 |
| 11 Jul 2024 | 5,800.00 | 5,805.00 | 5,720.00 | 5,761.30 | 5,761.30 | 372,798 |
| 10 Jul 2024 | 5,670.05 | 5,800.00 | 5,670.05 | 5,755.55 | 5,755.55 | 526,095 |
| 09 Jul 2024 | 5,700.00 | 5,705.00 | 5,583.05 | 5,668.85 | 5,668.85 | 389,812 |
| 08 Jul 2024 | 5,555.00 | 5,615.95 | 5,534.05 | 5,568.55 | 5,568.55 | 171,210 |
| 05 Jul 2024 | 5,445.95 | 5,554.50 | 5,433.95 | 5,546.80 | 5,546.80 | 172,330 |
| 04 Jul 2024 | 5,454.95 | 5,487.35 | 5,397.55 | 5,426.25 | 5,426.25 | 138,170 |
| 03 Jul 2024 | 5,421.75 | 5,498.00 | 5,389.80 | 5,449.10 | 5,449.10 | 211,361 |
| 02 Jul 2024 | 5,500.00 | 5,500.00 | 5,384.30 | 5,401.65 | 5,401.65 | 163,333 |
| 01 Jul 2024 | 5,475.05 | 5,489.15 | 5,431.05 | 5,476.50 | 5,476.50 | 223,560 |
| 28 Jun 2024 | 5,435.00 | 5,490.00 | 5,416.25 | 5,475.55 | 5,475.55 | 215,576 |
| 27 Jun 2024 | 5,388.80 | 5,450.00 | 5,382.15 | 5,430.30 | 5,430.30 | 357,573 |
| 26 Jun 2024 | 5,352.05 | 5,434.55 | 5,319.05 | 5,421.70 | 5,421.70 | 221,391 |
| 25 Jun 2024 | 5,297.80 | 5,370.00 | 5,289.20 | 5,352.05 | 5,352.05 | 160,890 |
| 24 Jun 2024 | 5,315.00 | 5,330.00 | 5,250.00 | 5,297.75 | 5,297.75 | 463,385 |
| 21 Jun 2024 | 5,369.10 | 5,389.85 | 5,317.50 | 5,330.30 | 5,330.30 | 244,120 |
| 20 Jun 2024 | 5,360.65 | 5,400.00 | 5,319.00 | 5,378.45 | 5,378.45 | 296,418 |
| 19 Jun 2024 | 5,416.00 | 5,422.85 | 5,350.00 | 5,360.65 | 5,360.65 | 135,179 |
| 18 Jun 2024 | 5,419.80 | 5,435.00 | 5,375.30 | 5,395.85 | 5,395.85 | 155,277 |
| 14 Jun 2024 | 5,397.55 | 5,450.00 | 5,375.60 | 5,393.65 | 5,393.65 | 149,569 |
| 13 Jun 2024 | 5,439.60 | 5,449.95 | 5,341.70 | 5,379.45 | 5,379.45 | 434,594 |
| 12 Jun 2024 | 5,550.55 | 5,568.00 | 5,431.00 | 5,439.30 | 5,439.30 | 279,376 |
| 11 Jun 2024 | 5,500.00 | 5,606.75 | 5,500.00 | 5,517.75 | 5,517.75 | 476,899 |
| 10 Jun 2024 | 5,465.00 | 5,560.75 | 5,406.10 | 5,488.40 | 5,488.40 | 306,665 |
| 07 Jun 2024 | 5,431.65 | 5,470.00 | 5,395.00 | 5,463.55 | 5,463.55 | 226,777 |
| 06 Jun 2024 | 5,465.00 | 5,514.10 | 5,311.45 | 5,440.45 | 5,440.45 | 629,293 |
| 05 Jun 2024 | 5,325.10 | 5,725.00 | 5,325.00 | 5,486.65 | 5,486.65 | 1,188,965 |
| 04 Jun 2024 | 5,205.55 | 5,414.40 | 5,127.05 | 5,325.10 | 5,325.10 | 989,039 |
| 03 Jun 2024 | 5,300.00 | 5,300.00 | 5,160.00 | 5,167.80 | 5,167.80 | 199,328 |
| 31 May 2024 | 5,208.00 | 5,221.00 | 5,110.65 | 5,179.80 | 5,179.80 | 651,525 |
| 30 May 2024 | 5,202.10 | 5,242.10 | 5,173.00 | 5,198.55 | 5,198.55 | 357,619 |
| 29 May 2024 | 5,202.00 | 5,268.00 | 5,200.00 | 5,229.80 | 5,229.80 | 286,144 |
| 28 May 2024 | 5,209.00 | 5,285.40 | 5,180.55 | 5,250.55 | 5,250.55 | 259,151 |
| 27 May 2024 | 5,265.00 | 5,265.00 | 5,127.25 | 5,212.25 | 5,212.25 | 329,998 |
| 24 May 2024 | 5,260.10 | 5,285.15 | 5,219.00 | 5,240.70 | 5,240.70 | 268,208 |
| 23 May 2024 | 5,261.15 | 5,293.75 | 5,187.90 | 5,281.15 | 5,281.15 | 423,256 |
| 22 May 2024 | 5,219.80 | 5,302.50 | 5,195.00 | 5,267.40 | 5,267.40 | 748,236 |
| 21 May 2024 | 5,046.00 | 5,191.00 | 5,045.05 | 5,178.10 | 5,178.10 | 376,474 |
| 17 May 2024 | 5,139.90 | 5,139.90 | 5,065.00 | 5,086.80 | 5,086.80 | 116,594 |
| 16 May 2024 | 5,064.15 | 5,150.00 | 5,017.50 | 5,137.75 | 5,137.75 | 312,988 |
| 15 May 2024 | 5,149.55 | 5,164.75 | 5,053.45 | 5,064.00 | 5,064.00 | 166,198 |
| 14 May 2024 | 5,130.55 | 5,161.50 | 5,035.00 | 5,140.80 | 5,140.80 | 205,585 |
| 13 May 2024 | 5,074.95 | 5,170.00 | 5,055.00 | 5,130.55 | 5,130.55 | 323,879 |
| 10 May 2024 | 5,070.10 | 5,118.20 | 4,971.75 | 5,066.80 | 5,066.80 | 223,289 |
| 09 May 2024 | 5,228.05 | 5,248.00 | 5,045.00 | 5,070.10 | 5,070.10 | 379,667 |
| 08 May 2024 | 5,151.00 | 5,248.45 | 5,123.85 | 5,228.40 | 5,228.40 | 323,414 |
| 07 May 2024 | 5,057.95 | 5,219.90 | 5,048.80 | 5,173.85 | 5,173.85 | 1,156,073 |
| 06 May 2024 | 4,818.95 | 5,205.45 | 4,802.20 | 5,061.60 | 5,061.60 | 2,837,757 |
| 03 May 2024 | 4,781.10 | 4,781.10 | 4,707.90 | 4,744.60 | 4,744.60 | 262,493 |
| 02 May 2024 | 4,789.95 | 4,812.00 | 4,750.05 | 4,759.65 | 4,759.65 | 356,664 |
| 30 Apr 2024 | 4,799.00 | 4,825.00 | 4,765.10 | 4,775.95 | 4,775.95 | 489,132 |
| 29 Apr 2024 | 4,815.00 | 4,825.60 | 4,776.00 | 4,799.85 | 4,799.85 | 147,362 |
| 26 Apr 2024 | 4,844.05 | 4,861.00 | 4,793.00 | 4,800.45 | 4,800.45 | 205,462 |
| 25 Apr 2024 | 4,816.15 | 4,859.00 | 4,747.50 | 4,844.15 | 4,844.15 | 509,266 |
| 24 Apr 2024 | 4,797.00 | 4,840.00 | 4,781.00 | 4,828.95 | 4,828.95 | 412,282 |
| 23 Apr 2024 | 4,756.00 | 4,812.00 | 4,723.05 | 4,797.80 | 4,797.80 | 279,440 |
| 22 Apr 2024 | 4,673.90 | 4,763.90 | 4,662.30 | 4,753.30 | 4,753.30 | 321,925 |
| 19 Apr 2024 | 4,682.05 | 4,698.00 | 4,641.00 | 4,668.30 | 4,668.30 | 424,834 |
| 18 Apr 2024 | 4,745.00 | 4,758.70 | 4,666.60 | 4,695.00 | 4,695.00 | 670,722 |
| 16 Apr 2024 | 4,748.00 | 4,772.50 | 4,691.30 | 4,740.70 | 4,740.70 | 516,581 |
| 15 Apr 2024 | 4,745.00 | 4,777.10 | 4,692.85 | 4,761.90 | 4,761.90 | 421,873 |
| 12 Apr 2024 | 4,818.00 | 4,820.85 | 4,745.00 | 4,751.75 | 4,751.75 | 620,568 |
| 10 Apr 2024 | 4,818.50 | 4,818.55 | 4,747.55 | 4,808.70 | 4,808.70 | 509,880 |
| 09 Apr 2024 | 4,850.00 | 4,850.00 | 4,783.40 | 4,794.70 | 4,794.70 | 180,114 |
| 08 Apr 2024 | 4,825.05 | 4,841.00 | 4,781.00 | 4,826.80 | 4,826.80 | 235,219 |
| 05 Apr 2024 | 4,813.60 | 4,847.60 | 4,791.60 | 4,813.05 | 4,813.05 | 189,143 |
| 04 Apr 2024 | 4,839.95 | 4,855.00 | 4,780.60 | 4,813.60 | 4,813.60 | 372,526 |
| 03 Apr 2024 | 4,870.00 | 4,896.95 | 4,806.00 | 4,834.60 | 4,834.60 | 246,246 |
| 02 Apr 2024 | 4,910.00 | 4,914.90 | 4,870.00 | 4,899.95 | 4,899.95 | 93,480 |
| 01 Apr 2024 | 4,929.95 | 4,960.70 | 4,883.75 | 4,895.20 | 4,895.20 | 181,877 |
| 28 Mar 2024 | 4,942.30 | 4,971.20 | 4,864.60 | 4,911.25 | 4,911.25 | 648,795 |
| 27 Mar 2024 | 4,960.00 | 4,980.00 | 4,880.00 | 4,920.20 | 4,920.20 | 327,107 |
| 26 Mar 2024 | 4,748.40 | 4,975.00 | 4,740.70 | 4,961.45 | 4,961.45 | 554,559 |
| 22 Mar 2024 | 4,800.00 | 4,892.95 | 4,784.90 | 4,865.00 | 4,865.00 | 264,787 |
| 21 Mar 2024 | 4,812.50 | 4,824.00 | 4,767.80 | 4,806.70 | 4,806.70 | 449,591 |
| 20 Mar 2024 | 4,822.10 | 4,832.85 | 4,760.00 | 4,802.90 | 4,802.90 | 300,159 |
| 19 Mar 2024 | 4,999.00 | 4,999.95 | 4,800.00 | 4,816.95 | 4,816.95 | 265,081 |
| 18 Mar 2024 | 4,980.00 | 5,014.00 | 4,960.00 | 4,980.00 | 4,980.00 | 143,928 |
| 15 Mar 2024 | 4,917.45 | 5,008.70 | 4,912.00 | 4,974.20 | 4,974.20 | 491,571 |
| 14 Mar 2024 | 4,853.25 | 4,952.95 | 4,783.00 | 4,938.90 | 4,938.90 | 240,217 |
| 13 Mar 2024 | 4,892.60 | 4,975.00 | 4,822.00 | 4,856.65 | 4,856.65 | 410,729 |
| 12 Mar 2024 | 4,935.70 | 4,940.00 | 4,852.80 | 4,869.15 | 4,869.15 | 140,625 |
| 11 Mar 2024 | 4,894.05 | 4,957.65 | 4,871.10 | 4,937.40 | 4,937.40 | 295,000 |
| 07 Mar 2024 | 4,870.00 | 4,902.00 | 4,835.10 | 4,889.15 | 4,889.15 | 216,747 |
| 06 Mar 2024 | 4,839.00 | 4,887.80 | 4,788.75 | 4,880.75 | 4,880.75 | 190,965 |
| 05 Mar 2024 | 4,839.05 | 4,867.45 | 4,811.00 | 4,825.65 | 4,825.65 | 156,956 |
| 04 Mar 2024 | 4,906.00 | 4,942.45 | 4,833.50 | 4,838.90 | 4,838.90 | 307,520 |
| 01 Mar 2024 | 4,965.20 | 4,986.70 | 4,914.15 | 4,927.70 | 4,927.70 | 316,277 |
| 29 Feb 2024 | 4,885.05 | 4,980.90 | 4,828.85 | 4,965.20 | 4,965.20 | 447,941 |
| 28 Feb 2024 | 4,894.35 | 4,916.10 | 4,867.20 | 4,887.80 | 4,887.80 | 96,877 |
| 27 Feb 2024 | 4,879.00 | 4,939.55 | 4,879.00 | 4,904.35 | 4,904.35 | 434,014 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.