Britannia Industries Limited (BRITANNIA.NS) NSE

5,906.00

+29.5(+0.50%)

Updated at December 05 12:12PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20255,8405,876.55,876.55,882.55,824.5239,094
December 03, 20255,9085,824.55,824.55,9085,812308,056
December 02, 20255,7925,875.55,875.55,8945,792290,997
December 01, 20255,8255,813.55,813.55,8565,800199,277
November 28, 20255,826.55,8465,8465,8525,795220,417
November 27, 20255,890.55,826.55,826.55,9005,815.5156,677
November 26, 20255,8655,880.55,880.55,904.55,843157,288
November 25, 20255,815.55,8675,8675,8785,790309,271
November 24, 20255,8155,815.55,815.55,8495,785696,665
November 21, 20255,8165,8135,8135,8555,764.5320,316
November 19, 20255,8505,874.55,874.55,882.55,804.5280,433
November 18, 20255,8185,8405,8405,8625,805.5262,202
November 17, 20255,803.55,830.55,830.55,8505,782332,822
November 14, 20255,8515,803.55,803.55,8515,750415,356
November 13, 20255,9025,851.55,851.55,9185,835.5361,356
November 12, 20255,950.55,8805,8805,9705,841609,987
November 11, 20255,9505,950.55,950.55,9655,7232.15M
November 10, 20256,1906,133.56,133.56,261.56,121.5395,489
November 07, 20255,9706,157.56,157.56,169.55,913.5715,930
November 06, 20256,1866,013.56,013.56,191.55,993.51.04M
November 04, 20255,820.55,892.55,892.55,9205,805363,441
November 03, 20255,8345,820.55,820.55,899.55,775279,853
October 31, 20255,8785,836.55,836.55,9055,825264,836
October 30, 20255,8505,859.55,859.55,869.55,792258,697
October 29, 20255,8945,852.55,852.55,9065,840119,839
October 28, 20255,9395,8615,8615,9395,806.5392,989
October 27, 20256,0535,9125,9126,0535,811.5433,165
October 24, 20256,0686,0536,0536,069.55,98782,081
October 23, 20256,0756,0686,0686,1456,049255,607
October 21, 20256,1086,0756,0756,1086,0509,159
October 20, 20256,1246,0706,0706,1486,062.5181,283
October 17, 20256,0376,0836,0836,1495,994392,995
October 16, 20255,8766,025.56,025.56,040.55,858364,305
October 15, 20255,8155,857.55,857.55,880.55,782221,062
October 14, 20255,8695,800.55,800.55,8855,794176,227
October 13, 20255,871.55,8625,8625,9535,848238,218
October 10, 20255,874.55,871.55,871.55,9205,858.5228,395
October 09, 20255,8365,8765,8765,8935,795.5231,607
October 08, 20255,8555,8365,8365,9025,801.5239,643
October 07, 20256,0125,8875,8876,0365,867240,923
October 06, 20256,015.56,0116,0116,0345,957.5197,206
October 03, 20255,9655,992.55,992.56,0145,931.5268,745
October 01, 20255,960.55,966.55,966.56,0185,904324,147
September 30, 20255,9535,9915,9916,0315,917.5298,070
September 29, 20255,9005,9295,9295,9905,841259,854
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved