Britannia Industries Limited (BRITANNIA.NS) NSE
5,117.00
-40.5(-0.79%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
BRITANNIA.NS Historical Return
If you invested ₹1000 in Britannia Industries Limited (BRITANNIA.NS) 10 years ago, it would be worth ₹4,185 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,563.55, while ₹1000 invested 1 year ago would be worth ₹924.9. This corresponds to total returns of 318.5%, 56.36%, -7.51%, respectively, with annualized returns of 15.38%, 9.35%, -7.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BRITANNIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5,120.5 | 5,117 | 5,117 | 5,148 | 5,075 | 458,844 |
| June 01, 2026 | 5,208 | 5,157.5 | 5,157.5 | 5,230 | 5,122 | 341,856 |
| May 29, 2026 | 5,335.5 | 5,204.5 | 5,204.5 | 5,350 | 5,164.5 | 1.7M |
| May 27, 2026 | 5,330 | 5,335.5 | 5,335.5 | 5,352.5 | 5,301 | 195,454 |
| May 26, 2026 | 5,356 | 5,338 | 5,338 | 5,356 | 5,311 | 193,734 |
| May 25, 2026 | 5,370 | 5,327 | 5,327 | 5,370 | 5,309.5 | 284,971 |
| May 22, 2026 | 5,341 | 5,331.5 | 5,331.5 | 5,358.5 | 5,298 | 498,183 |
| May 21, 2026 | 5,361.5 | 5,333 | 5,333 | 5,373 | 5,292 | 485,793 |
| May 20, 2026 | 5,380 | 5,344.5 | 5,344.5 | 5,390.5 | 5,321.5 | 462,006 |
| May 19, 2026 | 5,375 | 5,416.5 | 5,416.5 | 5,470.5 | 5,375 | 271,644 |
| May 18, 2026 | 5,385.5 | 5,380.5 | 5,380.5 | 5,399 | 5,289.5 | 374,914 |
| May 15, 2026 | 5,372.5 | 5,406 | 5,406 | 5,420 | 5,365 | 151,744 |
| May 14, 2026 | 5,343.5 | 5,372.5 | 5,372.5 | 5,397 | 5,310 | 340,218 |
| May 13, 2026 | 5,345 | 5,336 | 5,336 | 5,383.5 | 5,279.5 | 405,236 |
| May 12, 2026 | 5,403.5 | 5,334 | 5,334 | 5,425 | 5,315 | 655,084 |
| May 11, 2026 | 5,505.5 | 5,410.5 | 5,410.5 | 5,508 | 5,395 | 668,217 |
| May 08, 2026 | 5,634 | 5,520 | 5,520 | 5,654 | 5,503 | 3.17M |
| May 07, 2026 | 5,798 | 5,814 | 5,814 | 5,891.5 | 5,733.5 | 490,345 |
| May 06, 2026 | 5,878 | 5,783 | 5,783 | 5,880 | 5,764 | 438,811 |
| May 05, 2026 | 5,775 | 5,834.5 | 5,834.5 | 5,842.5 | 5,734.5 | 734,256 |
| May 04, 2026 | 5,730 | 5,792.5 | 5,792.5 | 5,821.5 | 5,715 | 328,011 |
| April 30, 2026 | 5,720 | 5,726 | 5,726 | 5,752 | 5,644 | 268,998 |
| April 29, 2026 | 5,674 | 5,709 | 5,709 | 5,734.5 | 5,665 | 363,576 |
| April 28, 2026 | 5,723 | 5,662 | 5,662 | 5,735 | 5,641 | 249,233 |
| April 27, 2026 | 5,750 | 5,717.5 | 5,717.5 | 5,804 | 5,689 | 658,088 |
| April 24, 2026 | 5,707.5 | 5,730.5 | 5,730.5 | 5,753.5 | 5,665.5 | 470,925 |
| April 23, 2026 | 5,724 | 5,671.5 | 5,671.5 | 5,728 | 5,640.5 | 408,952 |
| April 22, 2026 | 5,874 | 5,729.5 | 5,729.5 | 5,924 | 5,716.5 | 550,500 |
| April 21, 2026 | 5,715 | 5,837.5 | 5,837.5 | 5,864.5 | 5,685 | 270,496 |
| April 20, 2026 | 5,736 | 5,700 | 5,700 | 5,762.5 | 5,640.5 | 610,945 |
| April 17, 2026 | 5,601.5 | 5,735.5 | 5,735.5 | 5,750 | 5,568.5 | 345,936 |
| April 16, 2026 | 5,640 | 5,586 | 5,586 | 5,705.5 | 5,534.5 | 455,114 |
| April 15, 2026 | 5,670 | 5,654.5 | 5,654.5 | 5,724 | 5,600.5 | 542,935 |
| April 13, 2026 | 5,526.5 | 5,589 | 5,589 | 5,613 | 5,444 | 350,780 |
| April 10, 2026 | 5,500 | 5,557.5 | 5,557.5 | 5,570 | 5,405 | 339,565 |
| April 09, 2026 | 5,620 | 5,475 | 5,475 | 5,659.5 | 5,430.5 | 624,920 |
| April 08, 2026 | 5,698.5 | 5,594.5 | 5,594.5 | 5,698.5 | 5,556 | 482,367 |
| April 07, 2026 | 5,493 | 5,542 | 5,542 | 5,552.5 | 5,384 | 204,113 |
| April 06, 2026 | 5,420 | 5,535 | 5,535 | 5,548 | 5,402 | 228,390 |
| April 02, 2026 | 5,460 | 5,442 | 5,442 | 5,471 | 5,351.5 | 444,303 |
| April 01, 2026 | 5,520 | 5,474 | 5,474 | 5,538 | 5,433.5 | 252,740 |
| March 30, 2026 | 5,480 | 5,423 | 5,423 | 5,533 | 5,364.5 | 783,762 |
| March 27, 2026 | 5,600 | 5,500 | 5,500 | 5,627 | 5,483 | 378,825 |
| March 25, 2026 | 5,536.5 | 5,647 | 5,647 | 5,737.5 | 5,536.5 | 342,582 |
| March 24, 2026 | 5,590 | 5,513.5 | 5,513.5 | 5,600 | 5,404.5 | 542,903 |
| March 23, 2026 | 5,590 | 5,490 | 5,490 | 5,590.5 | 5,475.5 | 316,325 |
| March 20, 2026 | -1 | -1 | 5,618.5 | -1 | -1 | 0 |
| March 19, 2026 | 5,799 | 5,673.5 | 5,673.5 | 5,852 | 5,642.5 | 234,438 |
| March 18, 2026 | 5,860.5 | 5,885 | 5,885 | 5,914 | 5,842 | 301,578 |
| March 17, 2026 | 5,849 | 5,857.5 | 5,857.5 | 5,868.5 | 5,801.5 | 260,238 |
| March 16, 2026 | 5,808.5 | 5,842 | 5,842 | 5,872.5 | 5,764.5 | 350,829 |
| March 13, 2026 | 5,750 | 5,808.5 | 5,808.5 | 5,881 | 5,727 | 738,578 |
| March 12, 2026 | 5,910 | 5,787 | 5,787 | 5,910 | 5,713 | 996,862 |
| March 11, 2026 | 5,981 | 5,921.5 | 5,921.5 | 5,995 | 5,900 | 298,583 |
| March 10, 2026 | 5,911 | 5,968 | 5,968 | 5,995 | 5,911 | 283,327 |
| March 09, 2026 | 5,930 | 5,890 | 5,890 | 5,932.5 | 5,815.5 | 245,601 |
| March 06, 2026 | 5,948 | 5,983 | 5,983 | 6,013 | 5,926.5 | 348,750 |
| March 05, 2026 | 5,899 | 5,963 | 5,963 | 5,997.5 | 5,851 | 211,179 |
| March 04, 2026 | -1 | -1 | 5,889.5 | -1 | -1 | 0 |
| March 02, 2026 | 5,866 | 5,959 | 5,959 | 6,001 | 5,866 | 185,500 |
