BRITANNIA.NS - Britannia Industries Limited
NSE - NSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 4,901.90 | 4,914.75 | 4,856.50 | 4,875.05 | 4,875.05 | 381,392 |
| 07 Jun 2023 | 4,715.00 | 4,907.95 | 4,715.00 | 4,893.15 | 4,893.15 | 1,390,193 |
| 06 Jun 2023 | 4,682.60 | 4,717.70 | 4,673.05 | 4,705.40 | 4,705.40 | 185,910 |
| 05 Jun 2023 | 4,659.90 | 4,712.50 | 4,657.05 | 4,682.60 | 4,682.60 | 349,558 |
| 02 Jun 2023 | 4,637.00 | 4,718.70 | 4,635.35 | 4,654.15 | 4,654.15 | 359,550 |
| 01 Jun 2023 | 4,655.00 | 4,655.00 | 4,587.55 | 4,635.25 | 4,635.25 | 188,427 |
| 31 May 2023 | 4,571.00 | 4,683.30 | 4,565.25 | 4,657.05 | 4,657.05 | 1,536,463 |
| 30 May 2023 | 4,583.00 | 4,623.50 | 4,563.00 | 4,573.25 | 4,573.25 | 199,772 |
| 29 May 2023 | 4,611.45 | 4,625.10 | 4,566.00 | 4,575.25 | 4,575.25 | 194,968 |
| 26 May 2023 | 4,582.00 | 4,624.20 | 4,563.15 | 4,596.20 | 4,596.20 | 231,911 |
| 25 May 2023 | 4,580.00 | 4,705.45 | 4,533.25 | 4,563.30 | 4,563.30 | 861,989 |
| 24 May 2023 | 4,538.20 | 4,569.90 | 4,501.35 | 4,519.80 | 4,519.80 | 302,733 |
| 23 May 2023 | 4,487.00 | 4,581.55 | 4,486.00 | 4,521.65 | 4,521.65 | 297,514 |
| 22 May 2023 | 4,500.00 | 4,540.25 | 4,485.00 | 4,498.95 | 4,498.95 | 172,174 |
| 19 May 2023 | 4,588.00 | 4,593.10 | 4,484.15 | 4,499.85 | 4,499.85 | 367,664 |
| 18 May 2023 | 4,650.00 | 4,655.50 | 4,558.00 | 4,564.35 | 4,564.35 | 155,214 |
| 17 May 2023 | 4,610.00 | 4,639.20 | 4,583.65 | 4,631.90 | 4,631.90 | 268,353 |
| 16 May 2023 | 4,632.00 | 4,660.20 | 4,565.00 | 4,606.90 | 4,606.90 | 263,119 |
| 15 May 2023 | 4,647.85 | 4,679.00 | 4,621.45 | 4,630.85 | 4,630.85 | 276,965 |
| 12 May 2023 | 4,634.00 | 4,675.00 | 4,601.85 | 4,616.50 | 4,616.50 | 311,033 |
| 11 May 2023 | 4,610.20 | 4,652.00 | 4,605.00 | 4,635.15 | 4,635.15 | 282,060 |
| 10 May 2023 | 4,629.70 | 4,667.80 | 4,586.50 | 4,604.95 | 4,604.95 | 368,807 |
| 09 May 2023 | 4,624.00 | 4,633.25 | 4,582.55 | 4,595.15 | 4,595.15 | 367,650 |
| 08 May 2023 | 4,640.00 | 4,700.00 | 4,573.55 | 4,598.40 | 4,598.40 | 831,450 |
| 05 May 2023 | 4,594.65 | 4,636.95 | 4,584.40 | 4,626.00 | 4,626.00 | 332,347 |
| 04 May 2023 | 4,527.05 | 4,596.00 | 4,510.00 | 4,587.05 | 4,587.05 | 244,670 |
| 03 May 2023 | 4,490.00 | 4,548.00 | 4,443.35 | 4,527.10 | 4,527.10 | 525,015 |
| 02 May 2023 | 4,565.25 | 4,605.75 | 4,500.00 | 4,511.05 | 4,511.05 | 261,449 |
| 28 Apr 2023 | 4,415.95 | 4,564.85 | 4,408.65 | 4,553.55 | 4,553.55 | 482,939 |
| 27 Apr 2023 | 4,407.00 | 4,429.35 | 4,397.00 | 4,415.85 | 4,415.85 | 179,769 |
| 26 Apr 2023 | 4,400.00 | 4,422.85 | 4,370.80 | 4,405.00 | 4,405.00 | 306,037 |
| 25 Apr 2023 | 4,313.00 | 4,411.00 | 4,311.00 | 4,402.55 | 4,402.55 | 353,719 |
| 24 Apr 2023 | 4,327.80 | 4,339.45 | 4,297.00 | 4,311.00 | 4,311.00 | 182,843 |
| 21 Apr 2023 | 4,259.00 | 4,335.00 | 4,248.30 | 4,327.80 | 4,327.80 | 273,401 |
| 20 Apr 2023 | 4,295.00 | 4,318.50 | 4,246.30 | 4,256.40 | 4,256.40 | 164,008 |
| 19 Apr 2023 | 4,326.00 | 4,326.00 | 4,270.45 | 4,293.85 | 4,293.85 | 347,248 |
| 18 Apr 2023 | 4,350.95 | 4,374.90 | 4,290.00 | 4,301.85 | 4,301.85 | 190,132 |
| 17 Apr 2023 | 4,278.00 | 4,405.00 | 4,259.70 | 4,338.60 | 4,338.60 | 631,457 |
| 13 Apr 2023 | 4,239.00 | 4,350.00 | 4,222.55 | 4,264.20 | 4,264.20 | 454,438 |
| 13 Apr 2023 | 72 Dividend | |||||
| 12 Apr 2023 | 4,277.35 | 4,298.80 | 4,263.00 | 4,271.30 | 4,199.30 | 325,329 |
| 11 Apr 2023 | 4,266.40 | 4,305.30 | 4,258.25 | 4,277.35 | 4,205.25 | 248,398 |
| 10 Apr 2023 | 4,299.80 | 4,299.80 | 4,243.00 | 4,266.40 | 4,194.48 | 253,654 |
| 06 Apr 2023 | 4,327.80 | 4,327.80 | 4,288.30 | 4,299.80 | 4,227.32 | 208,718 |
| 05 Apr 2023 | 4,334.00 | 4,358.90 | 4,295.00 | 4,327.55 | 4,254.60 | 390,846 |
| 03 Apr 2023 | 4,344.00 | 4,346.00 | 4,282.35 | 4,324.05 | 4,251.16 | 365,323 |
| 31 Mar 2023 | 4,277.45 | 4,333.80 | 4,257.05 | 4,322.15 | 4,249.29 | 244,995 |
| 29 Mar 2023 | 4,205.00 | 4,297.95 | 4,198.95 | 4,276.20 | 4,204.12 | 316,461 |
| 28 Mar 2023 | 4,229.50 | 4,229.50 | 4,153.00 | 4,200.00 | 4,129.20 | 224,554 |
| 27 Mar 2023 | 4,224.05 | 4,245.30 | 4,198.80 | 4,214.80 | 4,143.75 | 283,791 |
| 24 Mar 2023 | 4,242.00 | 4,242.00 | 4,189.85 | 4,199.95 | 4,129.15 | 198,393 |
| 23 Mar 2023 | 4,250.00 | 4,255.50 | 4,196.75 | 4,242.70 | 4,171.18 | 197,372 |
| 22 Mar 2023 | 4,279.00 | 4,279.00 | 4,230.00 | 4,244.45 | 4,172.90 | 146,015 |
| 21 Mar 2023 | 4,355.00 | 4,386.00 | 4,260.00 | 4,264.70 | 4,192.81 | 231,876 |
| 20 Mar 2023 | 4,364.60 | 4,366.60 | 4,262.50 | 4,331.85 | 4,258.83 | 176,552 |
| 17 Mar 2023 | 4,325.95 | 4,370.00 | 4,305.60 | 4,362.55 | 4,289.01 | 294,948 |
| 16 Mar 2023 | 4,263.95 | 4,320.00 | 4,250.00 | 4,311.20 | 4,238.53 | 260,044 |
| 15 Mar 2023 | 4,315.00 | 4,323.65 | 4,237.60 | 4,243.10 | 4,171.58 | 195,193 |
| 14 Mar 2023 | 4,315.00 | 4,343.90 | 4,277.00 | 4,292.95 | 4,220.59 | 197,998 |
| 13 Mar 2023 | 4,309.00 | 4,346.05 | 4,290.00 | 4,307.60 | 4,234.99 | 282,671 |
| 10 Mar 2023 | 4,307.40 | 4,361.75 | 4,282.75 | 4,311.00 | 4,238.33 | 367,075 |
| 09 Mar 2023 | 4,339.65 | 4,350.00 | 4,275.20 | 4,291.70 | 4,219.36 | 242,653 |
| 08 Mar 2023 | 4,319.85 | 4,370.00 | 4,305.75 | 4,339.65 | 4,266.50 | 228,626 |
| 06 Mar 2023 | 4,389.00 | 4,389.00 | 4,279.90 | 4,319.85 | 4,247.03 | 681,562 |
| 03 Mar 2023 | 4,400.00 | 4,444.75 | 4,380.40 | 4,411.95 | 4,337.58 | 212,204 |
| 02 Mar 2023 | 4,390.00 | 4,405.00 | 4,343.05 | 4,394.20 | 4,320.13 | 147,032 |
| 01 Mar 2023 | 4,439.00 | 4,454.55 | 4,355.15 | 4,379.80 | 4,305.97 | 331,092 |
| 28 Feb 2023 | 4,390.00 | 4,475.25 | 4,380.00 | 4,461.75 | 4,386.54 | 349,283 |
| 27 Feb 2023 | 4,428.55 | 4,470.00 | 4,375.00 | 4,388.25 | 4,314.28 | 162,723 |
| 24 Feb 2023 | 4,460.00 | 4,495.55 | 4,419.65 | 4,442.55 | 4,367.66 | 234,456 |
| 23 Feb 2023 | 4,490.00 | 4,496.00 | 4,424.80 | 4,451.50 | 4,376.46 | 210,031 |
| 22 Feb 2023 | 4,505.00 | 4,540.90 | 4,477.70 | 4,484.50 | 4,408.91 | 262,918 |
| 21 Feb 2023 | 4,454.95 | 4,527.85 | 4,450.60 | 4,503.35 | 4,427.44 | 229,380 |
| 20 Feb 2023 | 4,535.25 | 4,545.00 | 4,444.00 | 4,453.80 | 4,378.72 | 308,681 |
| 17 Feb 2023 | 4,570.00 | 4,588.00 | 4,514.80 | 4,533.25 | 4,456.83 | 203,456 |
| 16 Feb 2023 | 4,597.00 | 4,617.90 | 4,567.00 | 4,572.00 | 4,494.93 | 160,313 |
| 15 Feb 2023 | 4,599.85 | 4,599.85 | 4,530.20 | 4,588.45 | 4,511.10 | 197,822 |
| 14 Feb 2023 | 4,590.30 | 4,624.00 | 4,581.00 | 4,599.85 | 4,522.31 | 245,495 |
| 13 Feb 2023 | 4,600.00 | 4,636.00 | 4,579.00 | 4,588.00 | 4,510.66 | 185,536 |
| 10 Feb 2023 | 4,660.00 | 4,669.20 | 4,597.05 | 4,622.70 | 4,544.78 | 207,919 |
| 09 Feb 2023 | 4,594.85 | 4,656.10 | 4,575.15 | 4,637.35 | 4,559.18 | 284,415 |
| 08 Feb 2023 | 4,604.95 | 4,640.25 | 4,578.00 | 4,594.80 | 4,517.35 | 252,710 |
| 07 Feb 2023 | 4,639.00 | 4,664.00 | 4,596.70 | 4,606.85 | 4,529.19 | 327,040 |
| 06 Feb 2023 | 4,605.00 | 4,635.30 | 4,600.00 | 4,625.65 | 4,547.68 | 315,190 |
| 03 Feb 2023 | 4,590.00 | 4,659.75 | 4,570.10 | 4,628.85 | 4,550.82 | 517,467 |
| 02 Feb 2023 | 4,518.95 | 4,596.00 | 4,370.00 | 4,573.05 | 4,495.96 | 1,669,243 |
| 01 Feb 2023 | 4,329.90 | 4,444.50 | 4,326.85 | 4,370.95 | 4,297.27 | 622,541 |
| 31 Jan 2023 | 4,418.00 | 4,418.00 | 4,264.00 | 4,317.60 | 4,244.82 | 605,699 |
| 30 Jan 2023 | 4,396.50 | 4,418.00 | 4,320.00 | 4,406.75 | 4,332.47 | 218,721 |
| 27 Jan 2023 | 4,435.00 | 4,439.00 | 4,353.80 | 4,380.40 | 4,306.56 | 340,484 |
| 25 Jan 2023 | 4,384.00 | 4,444.00 | 4,360.00 | 4,388.15 | 4,314.18 | 288,089 |
| 24 Jan 2023 | 4,350.80 | 4,408.95 | 4,323.20 | 4,396.05 | 4,321.95 | 135,586 |
| 23 Jan 2023 | 4,330.00 | 4,357.45 | 4,319.15 | 4,337.85 | 4,264.73 | 119,143 |
| 20 Jan 2023 | 4,362.00 | 4,362.00 | 4,312.85 | 4,318.95 | 4,246.15 | 154,486 |
| 19 Jan 2023 | 4,379.80 | 4,399.95 | 4,357.10 | 4,372.40 | 4,298.70 | 139,431 |
| 18 Jan 2023 | 4,360.00 | 4,422.00 | 4,355.55 | 4,393.70 | 4,319.64 | 192,855 |
| 17 Jan 2023 | 4,309.00 | 4,372.95 | 4,291.75 | 4,362.05 | 4,288.52 | 169,798 |
| 16 Jan 2023 | 4,336.10 | 4,346.45 | 4,300.00 | 4,309.60 | 4,236.95 | 84,814 |
| 13 Jan 2023 | 4,304.00 | 4,370.70 | 4,287.45 | 4,336.10 | 4,263.01 | 183,772 |
| 12 Jan 2023 | 4,319.30 | 4,340.90 | 4,284.00 | 4,299.25 | 4,226.78 | 248,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.