Advertisement
Advertisement
U.S. markets open in 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Britannia Industries Limited (BRITANNIA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,605.15+29.50 (+0.83%)
At close: 03:29PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20223,590.003,624.003,576.503,605.153,605.15173,547
Jan 19, 20223,620.003,627.553,565.003,575.653,575.65129,227
Jan 18, 20223,668.003,694.703,611.103,621.903,621.90168,104
Jan 17, 20223,697.003,712.803,642.353,665.153,665.15170,221
Jan 14, 20223,749.053,754.903,695.303,712.053,712.0597,013
Jan 13, 20223,700.203,759.953,691.303,749.053,749.05129,143
Jan 12, 20223,750.003,759.753,691.003,700.203,700.20311,095
Jan 11, 20223,768.303,800.953,738.103,743.353,743.35206,008
Jan 10, 20223,737.353,778.003,727.903,768.303,768.30351,447
Jan 07, 20223,685.003,742.003,682.853,737.353,737.35241,905
Jan 06, 20223,659.703,686.953,625.803,675.103,675.10340,345
Jan 05, 20223,638.003,689.003,633.053,659.703,659.70245,395
Jan 04, 20223,623.003,643.853,610.003,638.453,638.45317,247
Jan 03, 20223,610.003,626.003,582.203,617.553,617.55149,689
Dec 31, 20213,586.003,623.203,569.053,606.003,606.00244,207
Dec 30, 20213,570.003,586.003,526.053,573.903,573.90167,005
Dec 29, 20213,550.653,569.803,525.203,559.603,559.60163,737
Dec 28, 20213,531.003,562.003,511.103,550.653,550.6599,497
Dec 27, 20213,540.003,544.553,506.703,513.203,513.2094,111
Dec 24, 20213,560.003,565.003,519.003,541.303,541.30136,780
Dec 23, 20213,503.103,560.003,502.003,554.603,554.60163,291
Dec 22, 20213,522.003,538.603,484.603,497.003,497.00257,611
Dec 21, 20213,473.903,541.353,461.053,505.753,505.75222,991
Dec 20, 20213,522.003,530.003,430.103,471.903,471.90382,144
Dec 17, 20213,546.003,556.003,500.003,536.153,536.15307,396
Dec 16, 20213,550.003,571.653,536.653,560.603,560.60121,782
Dec 15, 20213,571.003,579.603,521.503,541.603,541.60152,079
Dec 14, 20213,580.003,597.453,543.053,579.653,579.65297,867
Dec 13, 20213,641.003,658.353,576.953,588.753,588.75311,904
Dec 10, 20213,623.903,642.003,604.403,632.453,632.45190,379
Dec 09, 20213,565.003,634.453,564.003,623.903,623.90284,117
Dec 08, 20213,489.953,582.453,483.003,575.753,575.75326,189
Dec 07, 20213,502.053,529.003,467.003,474.203,474.20254,445
Dec 06, 20213,556.003,581.103,490.003,496.203,496.20165,986
Dec 03, 20213,557.003,593.453,550.003,553.753,553.75313,990
Dec 02, 20213,540.003,607.303,530.003,578.503,578.50377,041
Dec 01, 20213,550.503,606.703,528.003,535.253,535.25312,855
Nov 30, 20213,514.003,565.003,501.103,545.503,545.50633,377
Nov 29, 20213,550.003,550.003,469.103,528.603,528.60281,082
Nov 26, 20213,560.003,635.103,533.953,555.303,555.30372,530
Nov 25, 20213,610.503,633.803,566.003,573.403,573.40232,784
Nov 24, 20213,660.003,674.003,610.003,623.353,623.35149,025
Nov 23, 20213,577.803,670.003,574.003,662.153,662.15365,672
Nov 22, 20213,589.003,628.503,570.003,581.603,581.60364,653
Nov 18, 20213,644.803,644.803,555.003,571.603,571.60248,828
Nov 17, 20213,690.753,699.953,607.803,615.053,615.05250,996
Nov 16, 20213,751.003,760.003,681.003,690.753,690.75199,179
Nov 15, 20213,700.003,747.603,674.003,742.603,742.60320,669
Nov 12, 20213,668.603,701.953,641.253,687.953,687.95275,060
Nov 11, 20213,699.103,718.003,633.303,643.403,643.40298,625
Nov 10, 20213,629.453,720.003,600.003,698.503,698.50706,755
Nov 09, 20213,590.003,639.003,535.153,621.603,621.601,399,094
Nov 08, 20213,666.003,728.853,620.003,717.703,717.70336,938
Nov 04, 20213,658.003,666.503,639.353,652.603,652.6023,648
Nov 03, 20213,695.003,699.803,618.053,629.853,629.85185,296
Nov 02, 20213,680.203,707.603,667.053,682.903,682.90151,547
Nov 01, 20213,694.003,700.003,651.103,678.153,678.15139,766
Oct 29, 20213,681.003,708.953,641.053,675.753,675.75283,538
Oct 28, 20213,725.003,728.703,654.003,681.903,681.90193,658
Oct 27, 20213,700.903,731.203,681.453,697.853,697.85441,016
Oct 26, 20213,649.003,705.053,605.853,692.803,692.80326,825
Oct 25, 20213,690.003,696.553,617.703,631.053,631.05289,025
Oct 22, 20213,734.003,760.003,650.003,690.003,690.00192,033
Oct 21, 20213,798.503,798.503,680.003,714.353,714.35335,589
Oct 20, 20213,800.003,917.353,740.003,762.003,762.00523,002
Oct 19, 20213,860.353,868.353,780.003,795.903,795.90282,932
Oct 18, 20213,960.003,960.003,825.003,837.353,837.35256,837
Oct 14, 20213,912.003,925.003,881.003,894.853,894.85299,078
Oct 13, 20213,871.403,894.103,854.503,883.703,883.70174,222
Oct 12, 20213,821.003,874.753,815.003,867.953,867.95253,262
Oct 11, 20213,880.003,900.753,831.203,840.603,840.60253,051
Oct 08, 20213,915.003,929.003,846.853,883.303,883.30316,870
Oct 07, 20213,959.803,963.653,877.453,900.603,900.60187,556
Oct 06, 20213,893.003,993.153,882.253,938.603,938.60409,840
Oct 05, 20213,894.003,905.253,865.503,882.203,882.20131,731
Oct 04, 20213,910.003,967.253,881.003,892.903,892.90372,752
Oct 01, 20213,958.803,958.803,885.003,921.103,921.10181,917
Sep 30, 20213,972.003,993.003,940.303,948.953,948.95217,501
Sep 29, 20213,982.004,019.903,959.153,972.753,972.75332,446
Sep 28, 20214,005.204,068.953,990.054,003.654,003.65354,948
Sep 27, 20214,049.904,064.604,000.004,009.604,009.60248,898
Sep 24, 20214,040.004,098.954,030.004,042.904,042.90373,614
Sep 23, 20214,060.004,075.454,017.504,042.354,042.35322,858
Sep 22, 20214,082.004,105.004,049.104,058.504,058.50259,937
Sep 21, 20214,062.204,111.554,053.004,075.554,075.55424,258
Sep 20, 20214,035.004,115.004,000.004,084.504,084.50291,097
Sep 17, 20214,077.404,115.004,041.004,051.854,051.85621,517
Sep 16, 20214,086.354,120.004,039.804,073.054,073.05243,636
Sep 15, 20214,105.204,135.004,071.054,086.354,086.35218,163
Sep 14, 20214,097.004,153.004,082.404,101.504,101.50419,441
Sep 13, 20214,070.804,103.004,058.804,093.854,093.85171,201
Sep 09, 20214,058.804,118.804,050.104,070.804,070.80295,134
Sep 08, 20214,079.804,087.904,015.704,061.404,061.40236,283
Sep 07, 20214,096.904,129.604,080.004,095.454,095.45259,534
Sep 06, 20214,144.404,149.304,061.004,079.054,079.05312,608
Sep 03, 20214,105.004,134.704,073.154,124.204,124.20426,377
Sep 02, 20214,015.004,104.004,002.054,086.104,086.10525,680
Sep 01, 20213,984.604,025.903,963.854,015.354,015.35352,460
Aug 31, 20213,995.004,027.303,960.003,997.503,997.50688,613
Aug 30, 20213,960.003,993.553,932.203,986.353,986.35466,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement