Britannia Industries Limited (INE216A01030)
NSE: BRITANNIA | Series: EQ | Date of Listing: 05 Nov, 1998
-
LTP
5,066.05
28.65 (0.57 %) -
Open
4,990.05
4,905.80 -
High
5,090.00
5,055.00 -
Low
4,982.00
4,900.80 -
Close
5,073.45
5,037.40 -
52W High
6,469.90
03 Oct, 2024 -
52W Low
4,506.00
04 Mar, 2025
Upper Circuit: 5,541.14
Lower Circuit: 4,533.66
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,990.05 | 5,090.00 | 4,982.00 | 5,066.05 | 5,073.45 | 36.05 | 0.72 | 6,469.90 | 4,347.70 | 339,959 | 171.42 Crore | 31,357 |
| 02 Apr, 2025 | 4,905.80 | 5,055.00 | 4,900.80 | 5,041.00 | 5,037.40 | 136.60 | 2.79 | 6,469.90 | 4,347.70 | 459,267 | 229.13 Crore | 54,590 |
| 01 Apr, 2025 | 4,890.10 | 4,965.00 | 4,882.55 | 4,905.70 | 4,900.80 | -36.10 | -0.73 | 6,469.90 | 4,347.70 | 557,968 | 273.95 Crore | 67,837 |
| 28 Mar, 2025 | 4,861.95 | 5,028.65 | 4,861.95 | 4,950.00 | 4,936.90 | 95.70 | 1.98 | 6,469.90 | 4,347.70 | 415,586 | 206.25 Crore | 52,166 |
| 27 Mar, 2025 | 4,830.00 | 4,925.40 | 4,780.05 | 4,909.60 | 4,841.20 | -8.50 | -0.18 | 6,469.90 | 4,347.70 | 6,750,074 | 3,268.75 Crore | 175,220 |
| 26 Mar, 2025 | 4,846.90 | 4,876.60 | 4,794.05 | 4,850.00 | 4,849.70 | 4.50 | 0.09 | 6,469.90 | 4,347.70 | 453,242 | 219.75 Crore | 46,985 |
| 25 Mar, 2025 | 4,792.00 | 4,865.00 | 4,738.60 | 4,844.90 | 4,845.20 | 48.35 | 1.01 | 6,469.90 | 4,347.70 | 422,209 | 203.54 Crore | 52,758 |
| 24 Mar, 2025 | 4,816.40 | 4,832.80 | 4,770.25 | 4,794.05 | 4,796.85 | -17.15 | -0.36 | 6,469.90 | 4,347.70 | 173,845 | 83.42 Crore | 29,995 |
| 21 Mar, 2025 | 4,840.00 | 4,853.15 | 4,786.55 | 4,818.20 | 4,814.00 | -17.10 | -0.35 | 6,469.90 | 4,347.70 | 304,441 | 146.60 Crore | 33,863 |
| 20 Mar, 2025 | 4,741.90 | 4,840.00 | 4,715.00 | 4,828.00 | 4,831.10 | 124.00 | 2.63 | 6,469.90 | 4,347.70 | 265,168 | 127.39 Crore | 42,730 |
| 19 Mar, 2025 | 4,797.00 | 4,797.00 | 4,673.30 | 4,740.05 | 4,707.10 | -61.20 | -1.28 | 6,469.90 | 4,347.70 | 469,240 | 221.32 Crore | 40,778 |
| 18 Mar, 2025 | 4,695.65 | 4,782.90 | 4,682.70 | 4,764.20 | 4,768.30 | 93.40 | 2 | 6,469.90 | 4,347.70 | 242,447 | 115.12 Crore | 33,624 |
| 17 Mar, 2025 | 4,600.00 | 4,743.05 | 4,600.00 | 4,685.50 | 4,674.90 | -53.35 | -1.13 | 6,469.90 | 4,347.70 | 322,411 | 150.67 Crore | 42,693 |
| 13 Mar, 2025 | 4,790.00 | 4,838.00 | 4,712.80 | 4,730.00 | 4,728.25 | -63.80 | -1.33 | 6,469.90 | 4,347.70 | 284,758 | 135.49 Crore | 44,263 |
| 12 Mar, 2025 | 4,769.90 | 4,801.50 | 4,712.40 | 4,781.00 | 4,792.05 | 30.00 | 0.63 | 6,469.90 | 4,347.70 | 223,033 | 106.21 Crore | 22,023 |
| 11 Mar, 2025 | 4,720.00 | 4,795.00 | 4,711.55 | 4,764.00 | 4,762.05 | 24.35 | 0.51 | 6,469.90 | 4,347.70 | 147,357 | 70.25 Crore | 31,156 |
| 10 Mar, 2025 | 4,749.00 | 4,823.95 | 4,710.05 | 4,725.00 | 4,737.70 | -10.55 | -0.22 | 6,469.90 | 4,347.70 | 290,019 | 138.24 Crore | 38,288 |
| 07 Mar, 2025 | 4,690.00 | 4,765.00 | 4,660.00 | 4,752.70 | 4,748.25 | 45.70 | 0.97 | 6,469.90 | 4,347.70 | 191,644 | 90.77 Crore | 28,556 |
| 06 Mar, 2025 | 4,725.00 | 4,799.90 | 4,654.65 | 4,690.00 | 4,702.55 | -19.60 | -0.42 | 6,469.90 | 4,347.70 | 460,852 | 217.43 Crore | 77,689 |
| 05 Mar, 2025 | 4,579.90 | 4,735.20 | 4,560.00 | 4,714.00 | 4,722.15 | 146.95 | 3.21 | 6,469.90 | 4,347.70 | 350,741 | 164.49 Crore | 38,293 |
| 04 Mar, 2025 | 4,530.05 | 4,581.00 | 4,506.00 | 4,577.00 | 4,575.20 | -21.40 | -0.47 | 6,469.90 | 4,347.70 | 321,501 | 146.38 Crore | 37,223 |