Britannia Industries Limited (BRITANNIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 4,242.00 | 4,242.00 | 4,189.85 | 4,199.95 | 4,199.95 | 198,393 |
| 23 Mar 2023 | 4,250.00 | 4,255.50 | 4,196.75 | 4,242.70 | 4,242.70 | 197,372 |
| 22 Mar 2023 | 4,279.00 | 4,279.00 | 4,230.00 | 4,244.45 | 4,244.45 | 146,015 |
| 21 Mar 2023 | 4,355.00 | 4,386.00 | 4,260.00 | 4,264.70 | 4,264.70 | 231,876 |
| 20 Mar 2023 | 4,364.60 | 4,366.60 | 4,262.50 | 4,331.85 | 4,331.85 | 176,552 |
| 17 Mar 2023 | 4,325.95 | 4,370.00 | 4,305.60 | 4,362.55 | 4,362.55 | 294,948 |
| 16 Mar 2023 | 4,263.95 | 4,320.00 | 4,250.00 | 4,311.20 | 4,311.20 | 260,044 |
| 15 Mar 2023 | 4,315.00 | 4,323.65 | 4,237.60 | 4,243.10 | 4,243.10 | 195,193 |
| 14 Mar 2023 | 4,315.00 | 4,343.90 | 4,277.00 | 4,292.95 | 4,292.95 | 197,998 |
| 13 Mar 2023 | 4,309.00 | 4,346.05 | 4,290.00 | 4,307.60 | 4,307.60 | 282,671 |
| 10 Mar 2023 | 4,307.40 | 4,361.75 | 4,282.75 | 4,311.00 | 4,311.00 | 367,075 |
| 09 Mar 2023 | 4,339.65 | 4,350.00 | 4,275.20 | 4,291.70 | 4,291.70 | 242,653 |
| 08 Mar 2023 | 4,319.85 | 4,370.00 | 4,305.75 | 4,339.65 | 4,339.65 | 228,626 |
| 06 Mar 2023 | 4,389.00 | 4,389.00 | 4,279.90 | 4,319.85 | 4,319.85 | 681,562 |
| 03 Mar 2023 | 4,400.00 | 4,444.75 | 4,380.40 | 4,411.95 | 4,411.95 | 212,204 |
| 02 Mar 2023 | 4,390.00 | 4,405.00 | 4,343.05 | 4,394.20 | 4,394.20 | 147,032 |
| 01 Mar 2023 | 4,439.00 | 4,454.55 | 4,355.15 | 4,379.80 | 4,379.80 | 331,092 |
| 28 Feb 2023 | 4,390.00 | 4,475.25 | 4,380.00 | 4,461.75 | 4,461.75 | 349,283 |
| 27 Feb 2023 | 4,428.55 | 4,470.00 | 4,375.00 | 4,388.25 | 4,388.25 | 162,723 |
| 24 Feb 2023 | 4,460.00 | 4,495.55 | 4,419.65 | 4,442.55 | 4,442.55 | 234,456 |
| 23 Feb 2023 | 4,490.00 | 4,496.00 | 4,424.80 | 4,451.50 | 4,451.50 | 210,031 |
| 22 Feb 2023 | 4,505.00 | 4,540.90 | 4,477.70 | 4,484.50 | 4,484.50 | 262,918 |
| 21 Feb 2023 | 4,454.95 | 4,527.85 | 4,450.60 | 4,503.35 | 4,503.35 | 229,380 |
| 20 Feb 2023 | 4,535.25 | 4,545.00 | 4,444.00 | 4,453.80 | 4,453.80 | 308,681 |
| 17 Feb 2023 | 4,570.00 | 4,588.00 | 4,514.80 | 4,533.25 | 4,533.25 | 203,456 |
| 16 Feb 2023 | 4,597.00 | 4,617.90 | 4,567.00 | 4,572.00 | 4,572.00 | 160,313 |
| 15 Feb 2023 | 4,599.85 | 4,599.85 | 4,530.20 | 4,588.45 | 4,588.45 | 197,822 |
| 14 Feb 2023 | 4,590.30 | 4,624.00 | 4,581.00 | 4,599.85 | 4,599.85 | 245,495 |
| 13 Feb 2023 | 4,600.00 | 4,636.00 | 4,579.00 | 4,588.00 | 4,588.00 | 185,536 |
| 10 Feb 2023 | 4,660.00 | 4,669.20 | 4,597.05 | 4,622.70 | 4,622.70 | 207,919 |
| 09 Feb 2023 | 4,594.85 | 4,656.10 | 4,575.15 | 4,637.35 | 4,637.35 | 284,415 |
| 08 Feb 2023 | 4,604.95 | 4,640.25 | 4,578.00 | 4,594.80 | 4,594.80 | 252,710 |
| 07 Feb 2023 | 4,639.00 | 4,664.00 | 4,596.70 | 4,606.85 | 4,606.85 | 327,040 |
| 06 Feb 2023 | 4,605.00 | 4,635.30 | 4,600.00 | 4,625.65 | 4,625.65 | 315,190 |
| 03 Feb 2023 | 4,590.00 | 4,659.75 | 4,570.10 | 4,628.85 | 4,628.85 | 517,467 |
| 02 Feb 2023 | 4,518.95 | 4,596.00 | 4,370.00 | 4,573.05 | 4,573.05 | 1,669,243 |
| 01 Feb 2023 | 4,329.90 | 4,444.50 | 4,326.85 | 4,370.95 | 4,370.95 | 622,541 |
| 31 Jan 2023 | 4,418.00 | 4,418.00 | 4,264.00 | 4,317.60 | 4,317.60 | 605,699 |
| 30 Jan 2023 | 4,396.50 | 4,418.00 | 4,320.00 | 4,406.75 | 4,406.75 | 218,721 |
| 27 Jan 2023 | 4,435.00 | 4,439.00 | 4,353.80 | 4,380.40 | 4,380.40 | 340,484 |
| 25 Jan 2023 | 4,384.00 | 4,444.00 | 4,360.00 | 4,388.15 | 4,388.15 | 288,089 |
| 24 Jan 2023 | 4,350.80 | 4,408.95 | 4,323.20 | 4,396.05 | 4,396.05 | 135,586 |
| 23 Jan 2023 | 4,330.00 | 4,357.45 | 4,319.15 | 4,337.85 | 4,337.85 | 119,143 |
| 20 Jan 2023 | 4,362.00 | 4,362.00 | 4,312.85 | 4,318.95 | 4,318.95 | 154,486 |
| 19 Jan 2023 | 4,379.80 | 4,399.95 | 4,357.10 | 4,372.40 | 4,372.40 | 139,431 |
| 18 Jan 2023 | 4,360.00 | 4,422.00 | 4,355.55 | 4,393.70 | 4,393.70 | 192,855 |
| 17 Jan 2023 | 4,309.00 | 4,372.95 | 4,291.75 | 4,362.05 | 4,362.05 | 169,798 |
| 16 Jan 2023 | 4,336.10 | 4,346.45 | 4,300.00 | 4,309.60 | 4,309.60 | 84,814 |
| 13 Jan 2023 | 4,304.00 | 4,370.70 | 4,287.45 | 4,336.10 | 4,336.10 | 183,772 |
| 12 Jan 2023 | 4,319.30 | 4,340.90 | 4,284.00 | 4,299.25 | 4,299.25 | 248,083 |
| 11 Jan 2023 | 4,326.00 | 4,358.65 | 4,298.00 | 4,314.30 | 4,314.30 | 224,668 |
| 10 Jan 2023 | 4,360.00 | 4,363.00 | 4,317.30 | 4,326.85 | 4,326.85 | 235,445 |
| 09 Jan 2023 | 4,380.00 | 4,387.90 | 4,336.20 | 4,364.30 | 4,364.30 | 170,110 |
| 06 Jan 2023 | 4,313.20 | 4,369.00 | 4,310.00 | 4,359.05 | 4,359.05 | 297,438 |
| 05 Jan 2023 | 4,235.00 | 4,387.00 | 4,235.00 | 4,313.20 | 4,313.20 | 686,633 |
| 04 Jan 2023 | 4,254.95 | 4,276.00 | 4,216.35 | 4,235.00 | 4,235.00 | 216,319 |
| 03 Jan 2023 | 4,255.10 | 4,295.65 | 4,206.30 | 4,241.85 | 4,241.85 | 496,975 |
| 02 Jan 2023 | 4,379.95 | 4,379.95 | 4,275.10 | 4,292.15 | 4,292.15 | 255,314 |
| 30 Dec 2022 | 4,355.20 | 4,374.95 | 4,298.55 | 4,307.45 | 4,307.45 | 117,753 |
| 29 Dec 2022 | 4,375.00 | 4,389.75 | 4,296.55 | 4,348.30 | 4,348.30 | 244,626 |
| 28 Dec 2022 | 4,362.00 | 4,407.45 | 4,362.00 | 4,385.95 | 4,385.95 | 159,245 |
| 27 Dec 2022 | 4,380.70 | 4,400.00 | 4,350.00 | 4,369.25 | 4,369.25 | 138,087 |
| 26 Dec 2022 | 4,315.50 | 4,399.90 | 4,313.80 | 4,375.35 | 4,375.35 | 166,686 |
| 23 Dec 2022 | 4,375.15 | 4,398.95 | 4,324.10 | 4,331.90 | 4,331.90 | 224,215 |
| 22 Dec 2022 | 4,444.00 | 4,446.35 | 4,377.00 | 4,391.45 | 4,391.45 | 243,325 |
| 21 Dec 2022 | 4,509.05 | 4,530.00 | 4,406.15 | 4,418.85 | 4,418.85 | 303,234 |
| 20 Dec 2022 | 4,529.00 | 4,533.95 | 4,467.05 | 4,509.05 | 4,509.05 | 206,833 |
| 19 Dec 2022 | 4,455.00 | 4,537.00 | 4,423.50 | 4,526.50 | 4,526.50 | 330,662 |
| 16 Dec 2022 | 4,459.50 | 4,477.15 | 4,416.70 | 4,444.70 | 4,444.70 | 346,508 |
| 15 Dec 2022 | 4,428.30 | 4,485.00 | 4,412.00 | 4,465.45 | 4,465.45 | 370,501 |
| 14 Dec 2022 | 4,440.00 | 4,446.00 | 4,390.10 | 4,409.70 | 4,409.70 | 195,654 |
| 13 Dec 2022 | 4,452.00 | 4,452.00 | 4,410.00 | 4,426.55 | 4,426.55 | 158,169 |
| 12 Dec 2022 | 4,419.05 | 4,439.05 | 4,384.00 | 4,432.55 | 4,432.55 | 233,360 |
| 09 Dec 2022 | 4,402.00 | 4,426.40 | 4,384.20 | 4,410.30 | 4,410.30 | 233,437 |
| 08 Dec 2022 | 4,393.55 | 4,442.65 | 4,384.20 | 4,394.90 | 4,394.90 | 282,421 |
| 07 Dec 2022 | 4,424.35 | 4,435.00 | 4,383.35 | 4,393.55 | 4,393.55 | 252,294 |
| 06 Dec 2022 | 4,398.90 | 4,451.65 | 4,382.05 | 4,424.35 | 4,424.35 | 349,352 |
| 05 Dec 2022 | 4,422.85 | 4,427.65 | 4,370.00 | 4,403.35 | 4,403.35 | 212,913 |
| 02 Dec 2022 | 4,400.00 | 4,444.05 | 4,380.30 | 4,432.90 | 4,432.90 | 530,333 |
| 01 Dec 2022 | 4,364.55 | 4,410.50 | 4,335.35 | 4,401.25 | 4,401.25 | 501,703 |
| 30 Nov 2022 | 4,297.95 | 4,387.90 | 4,290.05 | 4,362.30 | 4,362.30 | 1,101,544 |
| 29 Nov 2022 | 4,225.00 | 4,302.00 | 4,225.00 | 4,285.35 | 4,285.35 | 598,884 |
| 28 Nov 2022 | 4,168.85 | 4,229.30 | 4,161.00 | 4,213.05 | 4,213.05 | 222,792 |
| 25 Nov 2022 | 4,212.00 | 4,212.00 | 4,148.30 | 4,183.70 | 4,183.70 | 244,021 |
| 24 Nov 2022 | 4,172.00 | 4,209.55 | 4,155.15 | 4,191.20 | 4,191.20 | 231,515 |
| 23 Nov 2022 | 4,160.00 | 4,194.05 | 4,139.50 | 4,155.15 | 4,155.15 | 247,440 |
| 22 Nov 2022 | 4,133.95 | 4,164.25 | 4,107.60 | 4,157.60 | 4,157.60 | 319,387 |
| 21 Nov 2022 | 4,118.00 | 4,149.00 | 4,095.10 | 4,120.05 | 4,120.05 | 288,522 |
| 18 Nov 2022 | 4,138.00 | 4,138.00 | 4,061.10 | 4,106.05 | 4,106.05 | 281,217 |
| 17 Nov 2022 | 4,120.00 | 4,150.00 | 4,105.15 | 4,125.20 | 4,125.20 | 238,478 |
| 16 Nov 2022 | 4,126.75 | 4,145.00 | 4,093.75 | 4,131.50 | 4,131.50 | 149,924 |
| 15 Nov 2022 | 4,124.50 | 4,153.60 | 4,083.25 | 4,139.35 | 4,139.35 | 325,881 |
| 14 Nov 2022 | 4,100.00 | 4,153.50 | 4,074.60 | 4,103.95 | 4,103.95 | 336,120 |
| 11 Nov 2022 | 4,155.35 | 4,177.00 | 4,085.00 | 4,098.65 | 4,098.65 | 344,558 |
| 10 Nov 2022 | 4,152.60 | 4,189.65 | 4,108.30 | 4,134.65 | 4,134.65 | 417,581 |
| 09 Nov 2022 | 4,140.00 | 4,237.00 | 4,140.00 | 4,175.35 | 4,175.35 | 1,198,458 |
| 07 Nov 2022 | 3,930.05 | 4,190.00 | 3,930.05 | 4,139.25 | 4,139.25 | 3,142,443 |
| 04 Nov 2022 | 3,748.05 | 3,814.95 | 3,746.15 | 3,804.20 | 3,804.20 | 258,490 |
| 03 Nov 2022 | 3,707.00 | 3,760.55 | 3,705.45 | 3,748.05 | 3,748.05 | 140,994 |
| 02 Nov 2022 | 3,788.00 | 3,794.40 | 3,714.30 | 3,723.95 | 3,723.95 | 185,469 |
| *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.
