Britannia Industries Limited (BRITANNIA.NS) NSE

5,907.50

-13(-0.22%)

Updated at September 29 01:19PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255,9555,920.55,920.55,980.55,900189,383
September 25, 20255,970.55,953.55,953.56,0365,939.5374,676
September 24, 20255,9355,970.55,970.56,0505,905.5360,372
September 23, 20256,066.55,9345,9346,069.55,927333,107
September 22, 20256,0756,056.56,056.56,1086,025394,398
September 19, 20256,105.56,069.56,069.56,1106,048345,995
September 18, 20256,1056,100.56,100.56,1296,062267,540
September 17, 20256,202.56,097.56,097.56,2056,035713,445
September 16, 20256,219.56,202.56,202.56,2256,180261,236
September 15, 20256,2506,2126,2126,2706,202.5166,253
September 12, 20256,2766,2476,2476,285.56,207212,051
September 11, 20256,1806,300.56,300.56,319.56,150406,083
September 10, 20256,144.56,1996,1996,238.56,117346,491
September 09, 20256,1166,142.56,142.56,1656,088216,456
September 08, 20256,117.56,115.56,115.56,1786,065250,083
September 05, 20256,0666,0766,0766,104.55,998.5352,302
September 04, 20256,2016,0836,0836,3366,053.51.39M
September 03, 20255,8915,9085,9085,928.55,865399,664
September 02, 20255,8405,891.55,891.55,920.55,823492,611
September 01, 20255,838.55,846.55,846.55,8735,779210,421
August 29, 20255,6715,8245,8245,893.55,671699,156
August 28, 20255,765.55,7215,7215,7805,702.5379,247
August 26, 20255,574.55,765.55,765.55,794.55,574.51.31M
August 25, 20255,565.55,550.55,550.55,608.55,545145,718
August 22, 20255,6225,545.55,545.55,667.55,525.5269,981
August 21, 20255,7015,597.55,597.55,711.55,586273,141
August 20, 20255,4825,7015,7015,734.55,475.5453,573
August 19, 20255,4465,4995,4995,5135,399153,026
August 18, 20255,4005,4395,4395,6675,400509,058
August 14, 20255,3955,302.55,302.55,398.55,298215,308
August 13, 20255,363.55,375.55,375.55,3935,299388,683
August 12, 20255,390.55,3385,3385,390.55,317.5323,204
August 11, 20255,3615,381.55,381.55,4005,310.5598,841
August 08, 20255,479.55,3875,3875,5035,380551,451
August 07, 20255,380.55,476.55,476.55,5605,380.5795,974
August 06, 20255,599.55,402.55,402.55,6255,3711.12M
August 05, 20255,7955,635.55,635.55,7955,610.5380,387
August 04, 20255,752.55,7875,7875,8025,714189,672
August 01, 20255,799.55,7985,7235,8995,776.5244,870
July 31, 20255,7465,7715,696.355,8255,719.5344,973
July 30, 20255,6275,7475,7475,758.55,627176,795
July 29, 20255,601.55,6265,6265,6555,572363,002
July 28, 20255,596.55,624.55,624.55,6695,571173,142
July 25, 20255,6735,5945,5945,6985,570233,003
July 24, 20255,724.55,6735,6735,751.55,651.5229,097
July 23, 20255,7375,719.55,719.55,7575,670246,735
July 22, 20255,695.55,708.55,708.55,738.55,634235,846
July 21, 20255,7355,681.55,681.55,7415,669329,167
July 18, 20255,807.55,735.55,735.55,8205,726196,043
July 17, 20255,792.55,807.55,807.55,8605,785.5196,555
July 16, 20255,785.55,786.55,786.55,8295,736261,589
July 15, 20255,8005,785.55,785.55,8205,762164,143
July 14, 20255,7675,7785,7785,808.55,744218,865
July 11, 20255,8785,758.55,758.55,904.55,717175,941
July 10, 20255,9055,8785,8785,930.55,850.5191,441
July 09, 20255,8585,8825,8825,9005,813.5232,000
July 08, 20255,8905,8395,8395,9225,811.5423,998
July 07, 20255,8005,8845,8845,899.55,788259,829
July 04, 20255,819.55,771.55,771.55,8445,756.5145,106
July 03, 20255,799.55,794.55,794.55,887.55,781224,236
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved