Britannia Industries Limited (BRITANNIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,844.05 | 4,861.00 | 4,793.00 | 4,800.45 | 4,800.45 | 205,150 |
| 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 | - | - | - | - | - | - |
| 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 |
| 26 Feb 2024 | 4,949.95 | 4,957.00 | 4,891.60 | 4,901.90 | 4,901.90 | 78,084 |
| 23 Feb 2024 | 4,956.95 | 4,970.40 | 4,912.10 | 4,936.35 | 4,936.35 | 115,910 |
| 22 Feb 2024 | 4,924.95 | 4,968.00 | 4,860.00 | 4,956.95 | 4,956.95 | 255,308 |
| 21 Feb 2024 | 4,934.75 | 4,988.30 | 4,888.00 | 4,923.00 | 4,923.00 | 235,932 |
| 20 Feb 2024 | 4,910.15 | 4,934.00 | 4,879.10 | 4,921.15 | 4,921.15 | 129,279 |
| 19 Feb 2024 | 4,919.95 | 4,948.55 | 4,886.65 | 4,925.25 | 4,925.25 | 182,521 |
| 16 Feb 2024 | 4,954.00 | 4,970.55 | 4,894.75 | 4,913.70 | 4,913.70 | 352,139 |
| 15 Feb 2024 | 5,010.95 | 5,043.35 | 4,932.85 | 4,950.55 | 4,950.55 | 189,625 |
| 14 Feb 2024 | 4,967.55 | 5,025.00 | 4,950.00 | 5,010.65 | 5,010.65 | 277,479 |
| 13 Feb 2024 | 4,970.20 | 5,053.40 | 4,940.20 | 4,981.60 | 4,981.60 | 262,011 |
| 12 Feb 2024 | 4,971.50 | 4,997.95 | 4,940.75 | 4,970.20 | 4,970.20 | 158,487 |
| 09 Feb 2024 | 4,875.55 | 4,978.05 | 4,860.05 | 4,971.50 | 4,971.50 | 411,953 |
| 08 Feb 2024 | 5,101.00 | 5,122.40 | 4,833.15 | 4,875.55 | 4,875.55 | 623,680 |
| 07 Feb 2024 | 5,140.00 | 5,183.90 | 4,925.00 | 5,078.25 | 5,078.25 | 1,258,830 |
| 06 Feb 2024 | 5,124.50 | 5,125.00 | 4,992.55 | 5,007.05 | 5,007.05 | 336,609 |
| 05 Feb 2024 | 5,169.90 | 5,239.75 | 5,078.50 | 5,124.50 | 5,124.50 | 231,620 |
| 02 Feb 2024 | 5,166.75 | 5,209.00 | 5,131.45 | 5,148.85 | 5,148.85 | 176,167 |
| 01 Feb 2024 | 5,196.05 | 5,201.95 | 5,127.10 | 5,148.60 | 5,148.60 | 344,394 |
| 31 Jan 2024 | 5,091.75 | 5,220.00 | 5,031.75 | 5,198.40 | 5,198.40 | 549,238 |
| 30 Jan 2024 | 5,163.30 | 5,192.90 | 5,081.00 | 5,091.75 | 5,091.75 | 146,422 |
| 29 Jan 2024 | 5,142.00 | 5,219.50 | 5,111.20 | 5,136.90 | 5,136.90 | 275,710 |
| 25 Jan 2024 | 5,150.00 | 5,236.55 | 5,106.10 | 5,141.90 | 5,141.90 | 342,129 |
| 24 Jan 2024 | 5,048.10 | 5,173.65 | 5,030.00 | 5,142.25 | 5,142.25 | 611,741 |
| 23 Jan 2024 | 5,166.40 | 5,189.85 | 4,925.90 | 5,048.10 | 5,048.10 | 491,135 |
| 19 Jan 2024 | 5,029.00 | 5,169.65 | 5,012.30 | 5,138.65 | 5,138.65 | 329,252 |
| 18 Jan 2024 | 5,061.00 | 5,077.95 | 4,974.20 | 5,015.15 | 5,015.15 | 514,119 |
| 17 Jan 2024 | 5,115.05 | 5,135.25 | 5,055.00 | 5,061.70 | 5,061.70 | 270,672 |
| 16 Jan 2024 | 5,168.40 | 5,218.00 | 5,107.25 | 5,130.60 | 5,130.60 | 203,028 |
| 15 Jan 2024 | 5,159.95 | 5,228.00 | 5,119.00 | 5,177.35 | 5,177.35 | 400,069 |
| 12 Jan 2024 | 5,149.00 | 5,250.40 | 5,100.05 | 5,151.10 | 5,151.10 | 462,298 |
| 11 Jan 2024 | 5,102.90 | 5,186.40 | 5,076.55 | 5,136.70 | 5,136.70 | 277,823 |
| 10 Jan 2024 | 5,111.00 | 5,143.65 | 5,051.50 | 5,086.65 | 5,086.65 | 191,450 |
| 09 Jan 2024 | 5,199.00 | 5,210.20 | 5,111.00 | 5,122.40 | 5,122.40 | 194,434 |
| 08 Jan 2024 | 5,305.00 | 5,305.00 | 5,171.05 | 5,177.35 | 5,177.35 | 236,628 |
| 05 Jan 2024 | 5,361.30 | 5,363.35 | 5,256.00 | 5,272.35 | 5,272.35 | 299,017 |
| 04 Jan 2024 | 5,253.80 | 5,375.00 | 5,221.00 | 5,361.30 | 5,361.30 | 413,391 |
| 03 Jan 2024 | 5,288.85 | 5,333.90 | 5,240.00 | 5,253.80 | 5,253.80 | 123,303 |
| 02 Jan 2024 | 5,319.80 | 5,334.95 | 5,224.10 | 5,288.85 | 5,288.85 | 193,517 |
| 01 Jan 2024 | 5,339.00 | 5,349.90 | 5,290.00 | 5,319.80 | 5,319.80 | 130,032 |
| 29 Dec 2023 | 5,260.55 | 5,386.05 | 5,238.65 | 5,338.45 | 5,338.45 | 535,691 |
| 28 Dec 2023 | 5,224.95 | 5,338.65 | 5,186.75 | 5,282.00 | 5,282.00 | 655,367 |
| 27 Dec 2023 | 5,242.00 | 5,245.00 | 5,160.00 | 5,216.80 | 5,216.80 | 241,944 |
| 26 Dec 2023 | 5,155.00 | 5,244.50 | 5,146.00 | 5,235.95 | 5,235.95 | 574,310 |
| 22 Dec 2023 | 5,075.00 | 5,183.70 | 5,050.05 | 5,161.10 | 5,161.10 | 582,688 |
| 21 Dec 2023 | 4,930.00 | 5,113.30 | 4,877.55 | 5,059.60 | 5,059.60 | 796,081 |
| 20 Dec 2023 | 4,920.00 | 5,051.95 | 4,916.00 | 4,954.95 | 4,954.95 | 457,942 |
| 19 Dec 2023 | 4,891.35 | 4,927.45 | 4,858.70 | 4,911.25 | 4,911.25 | 200,718 |
| 18 Dec 2023 | 4,913.85 | 4,925.50 | 4,837.05 | 4,879.50 | 4,879.50 | 223,278 |
| 15 Dec 2023 | 4,938.00 | 4,969.85 | 4,880.50 | 4,913.90 | 4,913.90 | 216,579 |
| 14 Dec 2023 | 4,932.20 | 4,965.00 | 4,897.00 | 4,946.65 | 4,946.65 | 174,503 |
| 13 Dec 2023 | 4,910.00 | 4,928.00 | 4,860.00 | 4,919.30 | 4,919.30 | 153,558 |
| 12 Dec 2023 | 4,968.00 | 4,971.45 | 4,875.00 | 4,903.05 | 4,903.05 | 184,238 |
| 11 Dec 2023 | 4,959.90 | 4,974.50 | 4,900.05 | 4,944.15 | 4,944.15 | 147,976 |
| 08 Dec 2023 | 5,024.00 | 5,060.00 | 4,931.00 | 4,942.20 | 4,942.20 | 282,713 |
| 07 Dec 2023 | 5,003.15 | 5,025.00 | 4,963.15 | 5,016.00 | 5,016.00 | 268,095 |
| 06 Dec 2023 | 4,953.00 | 5,022.70 | 4,952.30 | 5,003.15 | 5,003.15 | 295,686 |
| 05 Dec 2023 | 4,937.75 | 4,975.00 | 4,933.00 | 4,948.40 | 4,948.40 | 280,497 |
| 04 Dec 2023 | 4,990.00 | 4,994.95 | 4,915.00 | 4,937.75 | 4,937.75 | 310,152 |
| 01 Dec 2023 | 4,873.00 | 4,984.00 | 4,860.05 | 4,970.75 | 4,970.75 | 485,597 |
| 30 Nov 2023 | 4,815.00 | 4,875.95 | 4,797.50 | 4,852.65 | 4,852.65 | 961,054 |
| 29 Nov 2023 | 4,715.95 | 4,832.10 | 4,701.40 | 4,803.65 | 4,803.65 | 363,702 |
| *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.