Price Data Selection & Download
Britannia Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine Britannia Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹6469.90
October 03, 2024
NSE Exchange
Share Price All Time Low
₹48.21
March 27, 2003
NSE Exchange
Highest Volume Trading Day
6,750,074
March 27, 2025 • ₹4841.20
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BRITANNIA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹5383.00 | ₹5450.00 | ₹5316.50 | ₹5379.50 | 208,047 |
| 2026-07-23 | ₹5475.00 | ₹5524.00 | ₹5365.50 | ₹5388.00 | 284,275 |
| 2026-07-22 | ₹5478.50 | ₹5529.00 | ₹5443.50 | ₹5485.50 | 156,506 |
| 2026-07-21 | ₹5466.00 | ₹5497.00 | ₹5435.00 | ₹5482.00 | 158,603 |
| 2026-07-20 | ₹5412.50 | ₹5485.50 | ₹5391.50 | ₹5470.00 | 227,434 |
| 2026-07-17 | ₹5312.00 | ₹5418.00 | ₹5299.00 | ₹5412.50 | 199,477 |
| 2026-07-16 | ₹5311.00 | ₹5367.00 | ₹5294.00 | ₹5310.50 | 219,782 |
| 2026-07-15 | ₹5311.50 | ₹5345.00 | ₹5274.00 | ₹5315.50 | 208,524 |
| 2026-07-14 | ₹5244.00 | ₹5347.50 | ₹5235.50 | ₹5283.50 | 326,899 |
| 2026-07-13 | ₹5335.50 | ₹5368.50 | ₹5290.50 | ₹5348.50 | 132,632 |
| 2026-07-10 | ₹5390.00 | ₹5405.00 | ₹5323.00 | ₹5353.00 | 143,224 |
| 2026-07-09 | ₹5326.00 | ₹5388.50 | ₹5326.00 | ₹5361.50 | 174,108 |
| 2026-07-08 | ₹5410.00 | ₹5470.00 | ₹5276.00 | ₹5315.50 | 233,635 |
| 2026-07-07 | ₹5454.00 | ₹5483.50 | ₹5418.50 | ₹5447.00 | 109,487 |
| 2026-07-06 | ₹5379.00 | ₹5464.00 | ₹5366.00 | ₹5454.50 | 180,876 |
| 2026-07-03 | ₹5409.50 | ₹5448.00 | ₹5368.00 | ₹5379.00 | 226,125 |
| 2026-07-02 | ₹5287.00 | ₹5393.00 | ₹5262.00 | ₹5374.00 | 374,142 |
| 2026-07-01 | ₹5146.50 | ₹5276.00 | ₹5115.00 | ₹5262.00 | 475,937 |
| 2026-06-30 | ₹5112.00 | ₹5176.00 | ₹5075.50 | ₹5146.50 | 326,609 |
| 2026-06-29 | ₹5233.00 | ₹5244.00 | ₹5085.00 | ₹5102.00 | 472,081 |
| 2026-06-25 | ₹5262.50 | ₹5298.50 | ₹5207.00 | ₹5237.00 | 193,478 |
| 2026-06-24 | ₹5219.50 | ₹5291.00 | ₹5217.00 | ₹5262.50 | 286,835 |
| 2026-06-23 | ₹5217.50 | ₹5275.50 | ₹5196.00 | ₹5241.00 | 220,646 |
| 2026-06-22 | ₹5205.00 | ₹5230.00 | ₹5186.50 | ₹5217.50 | 261,961 |
| 2026-06-19 | ₹5211.00 | ₹5240.00 | ₹5180.00 | ₹5195.00 | 273,184 |
| 2026-06-18 | ₹5230.50 | ₹5250.00 | ₹5192.50 | ₹5245.00 | 391,567 |
| 2026-06-17 | ₹5220.00 | ₹5239.00 | ₹5191.00 | ₹5232.00 | 270,826 |
| 2026-06-16 | ₹5199.50 | ₹5232.50 | ₹5169.50 | ₹5217.50 | 195,644 |
| 2026-06-15 | ₹5250.00 | ₹5258.00 | ₹5180.00 | ₹5199.50 | 226,798 |
| 2026-06-12 | ₹5128.50 | ₹5178.50 | ₹5115.00 | ₹5165.50 | 242,017 |
| 2026-06-11 | ₹5160.00 | ₹5190.50 | ₹5096.50 | ₹5113.00 | 295,275 |
| 2026-06-10 | ₹5110.00 | ₹5232.00 | ₹5103.50 | ₹5171.00 | 322,498 |
| 2026-06-09 | ₹5079.50 | ₹5125.00 | ₹5063.50 | ₹5107.50 | 277,222 |
| 2026-06-08 | ₹5094.00 | ₹5103.50 | ₹5036.50 | ₹5078.50 | 247,859 |
| 2026-06-05 | ₹5095.00 | ₹5135.00 | ₹5071.00 | ₹5120.50 | 159,398 |
| 2026-06-04 | ₹5051.50 | ₹5119.50 | ₹5035.00 | ₹5090.00 | 300,651 |
| 2026-06-03 | ₹5130.00 | ₹5142.50 | ₹5050.00 | ₹5064.00 | 334,445 |
| 2026-06-02 | ₹5120.50 | ₹5148.00 | ₹5075.00 | ₹5117.00 | 458,858 |
| 2026-06-01 | ₹5208.00 | ₹5230.00 | ₹5122.00 | ₹5157.50 | 341,856 |
| 2026-05-29 | ₹5335.50 | ₹5350.00 | ₹5164.50 | ₹5204.50 | 1,697,949 |
| 2026-05-27 | ₹5330.00 | ₹5352.50 | ₹5301.00 | ₹5335.50 | 195,454 |
| 2026-05-26 | ₹5356.00 | ₹5356.00 | ₹5311.00 | ₹5338.00 | 193,734 |
| 2026-05-25 | ₹5370.00 | ₹5370.00 | ₹5309.50 | ₹5327.00 | 284,971 |
| 2026-05-22 | ₹5341.00 | ₹5358.50 | ₹5298.00 | ₹5331.50 | 498,183 |
| 2026-05-21 | ₹5361.50 | ₹5373.00 | ₹5292.00 | ₹5333.00 | 485,793 |
| 2026-05-20 | ₹5380.00 | ₹5390.50 | ₹5321.50 | ₹5344.50 | 462,006 |
| 2026-05-19 | ₹5375.00 | ₹5470.50 | ₹5375.00 | ₹5416.50 | 271,643 |
| 2026-05-18 | ₹5385.50 | ₹5399.00 | ₹5289.50 | ₹5380.50 | 374,914 |
| 2026-05-15 | ₹5372.50 | ₹5420.00 | ₹5365.00 | ₹5406.00 | 151,714 |
| 2026-05-14 | ₹5343.50 | ₹5397.00 | ₹5310.00 | ₹5372.50 | 340,218 |
| 2026-05-13 | ₹5345.00 | ₹5383.50 | ₹5279.50 | ₹5336.00 | 405,228 |
| 2026-05-12 | ₹5403.50 | ₹5425.00 | ₹5315.00 | ₹5334.00 | 655,043 |
| 2026-05-11 | ₹5505.50 | ₹5508.00 | ₹5395.00 | ₹5410.50 | 668,220 |
| 2026-05-08 | ₹5634.00 | ₹5654.00 | ₹5503.00 | ₹5520.00 | 3,173,832 |
| 2026-05-07 | ₹5798.00 | ₹5891.50 | ₹5733.50 | ₹5814.00 | 490,345 |
| 2026-05-06 | ₹5878.00 | ₹5880.00 | ₹5764.00 | ₹5783.00 | 438,886 |
| 2026-05-05 | ₹5775.00 | ₹5842.50 | ₹5734.50 | ₹5834.50 | 710,839 |
| 2026-05-04 | ₹5730.00 | ₹5821.50 | ₹5715.00 | ₹5792.50 | 328,011 |
| 2026-04-30 | ₹5720.00 | ₹5752.00 | ₹5644.00 | ₹5726.00 | 269,033 |
| 2026-04-29 | ₹5674.00 | ₹5734.50 | ₹5665.00 | ₹5709.00 | 363,567 |
| 2026-04-28 | ₹5723.00 | ₹5735.00 | ₹5641.00 | ₹5662.00 | 249,233 |
| 2026-04-27 | ₹5750.00 | ₹5804.00 | ₹5689.00 | ₹5717.50 | 658,091 |
| 2026-04-24 | ₹5707.50 | ₹5753.50 | ₹5665.50 | ₹5730.50 | 470,926 |
| 2026-04-23 | ₹5724.00 | ₹5728.00 | ₹5640.50 | ₹5671.50 | 408,915 |
| 2026-04-22 | ₹5874.00 | ₹5924.00 | ₹5716.50 | ₹5729.50 | 550,506 |
| 2026-04-21 | ₹5715.00 | ₹5864.50 | ₹5685.00 | ₹5837.50 | 270,416 |
| 2026-04-20 | ₹5736.00 | ₹5762.50 | ₹5640.50 | ₹5700.00 | 610,941 |
| 2026-04-17 | ₹5601.50 | ₹5750.00 | ₹5568.50 | ₹5735.50 | 345,936 |
| 2026-04-16 | ₹5640.00 | ₹5705.50 | ₹5534.50 | ₹5586.00 | 455,115 |
| 2026-04-15 | ₹5670.00 | ₹5724.00 | ₹5600.50 | ₹5654.50 | 542,939 |
| 2026-04-13 | ₹5526.50 | ₹5613.00 | ₹5444.00 | ₹5589.00 | 350,782 |
| 2026-04-10 | ₹5500.00 | ₹5570.00 | ₹5405.00 | ₹5557.50 | 339,513 |
| 2026-04-09 | ₹5620.00 | ₹5659.50 | ₹5430.50 | ₹5475.00 | 624,921 |
| 2026-04-08 | ₹5698.50 | ₹5698.50 | ₹5556.00 | ₹5594.50 | 482,250 |
| 2026-04-07 | ₹5493.00 | ₹5552.50 | ₹5384.00 | ₹5542.00 | 204,113 |
| 2026-04-06 | ₹5420.00 | ₹5548.00 | ₹5402.00 | ₹5535.00 | 228,390 |
| 2026-04-02 | ₹5460.00 | ₹5471.00 | ₹5351.50 | ₹5442.00 | 444,248 |
| 2026-04-01 | ₹5520.00 | ₹5538.00 | ₹5433.50 | ₹5474.00 | 252,740 |
| 2026-03-30 | ₹5480.00 | ₹5533.00 | ₹5364.50 | ₹5423.00 | 783,793 |
| 2026-03-27 | ₹5600.00 | ₹5627.00 | ₹5483.00 | ₹5500.00 | 378,825 |
| 2026-03-25 | ₹5536.50 | ₹5737.50 | ₹5536.50 | ₹5647.00 | 342,559 |
| 2026-03-24 | ₹5590.00 | ₹5600.00 | ₹5404.50 | ₹5513.50 | 542,905 |
| 2026-03-23 | ₹5590.00 | ₹5590.50 | ₹5475.50 | ₹5490.00 | 316,325 |
| 2026-03-20 | ₹5735.00 | ₹5749.50 | ₹5592.00 | ₹5618.50 | 462,806 |
| 2026-03-19 | ₹5799.00 | ₹5852.00 | ₹5642.50 | ₹5673.50 | 234,382 |
| 2026-03-18 | ₹5860.50 | ₹5914.00 | ₹5842.00 | ₹5885.00 | 301,564 |
| 2026-03-17 | ₹5849.00 | ₹5868.50 | ₹5801.50 | ₹5857.50 | 260,165 |
| 2026-03-16 | ₹5808.50 | ₹5872.50 | ₹5764.50 | ₹5842.00 | 350,827 |
| 2026-03-13 | ₹5750.00 | ₹5881.00 | ₹5727.00 | ₹5808.50 | 738,522 |
| 2026-03-12 | ₹5910.00 | ₹5910.00 | ₹5713.00 | ₹5787.00 | 996,754 |
| 2026-03-11 | ₹5981.00 | ₹5995.00 | ₹5900.00 | ₹5921.50 | 298,621 |
| 2026-03-10 | ₹5911.00 | ₹5995.00 | ₹5911.00 | ₹5968.00 | 283,327 |
| 2026-03-09 | ₹5930.00 | ₹5932.50 | ₹5815.50 | ₹5890.00 | 245,594 |
| 2026-03-06 | ₹5948.00 | ₹6013.00 | ₹5926.50 | ₹5983.00 | 348,722 |
| 2026-03-05 | ₹5899.00 | ₹5997.50 | ₹5851.00 | ₹5963.00 | 211,179 |
| 2026-03-04 | ₹5901.50 | ₹5924.00 | ₹5845.50 | ₹5889.50 | 293,377 |
| 2026-03-02 | ₹5866.00 | ₹6001.00 | ₹5866.00 | ₹5959.00 | 185,417 |
| 2026-02-27 | ₹6135.50 | ₹6142.50 | ₹5975.00 | ₹6002.50 | 350,612 |
| 2026-02-26 | ₹6158.00 | ₹6187.00 | ₹6070.00 | ₹6137.00 | 245,317 |
| 2026-02-25 | ₹6170.00 | ₹6208.50 | ₹6140.00 | ₹6158.00 | 253,773 |
| 2026-02-24 | ₹6083.00 | ₹6173.50 | ₹6065.50 | ₹6162.50 | 193,510 |
| 2026-02-23 | ₹6136.00 | ₹6150.00 | ₹6042.00 | ₹6122.50 | 225,252 |
| 2026-02-20 | ₹6109.00 | ₹6137.50 | ₹6066.50 | ₹6098.50 | 388,361 |
| 2026-02-19 | ₹6170.00 | ₹6198.00 | ₹6093.50 | ₹6108.50 | 127,940 |
| 2026-02-18 | ₹6161.00 | ₹6190.00 | ₹6116.00 | ₹6176.00 | 193,569 |
| 2026-02-17 | ₹6106.00 | ₹6154.50 | ₹6066.50 | ₹6145.50 | 164,220 |
| 2026-02-16 | ₹5980.00 | ₹6134.00 | ₹5964.50 | ₹6106.00 | 255,274 |
| 2026-02-13 | ₹6080.00 | ₹6098.50 | ₹5968.00 | ₹5980.50 | 159,821 |
| 2026-02-12 | ₹6057.00 | ₹6148.00 | ₹6020.00 | ₹6102.00 | 455,997 |
| 2026-02-11 | ₹6000.00 | ₹6156.00 | ₹5973.50 | ₹6019.00 | 771,051 |
| 2026-02-10 | ₹5874.00 | ₹5893.50 | ₹5847.00 | ₹5873.50 | 276,901 |
| 2026-02-09 | ₹5900.50 | ₹5915.50 | ₹5792.50 | ₹5843.00 | 331,118 |
| 2026-02-06 | ₹5870.00 | ₹5917.00 | ₹5805.00 | ₹5911.00 | 186,858 |
| 2026-02-05 | ₹5855.00 | ₹5946.50 | ₹5844.50 | ₹5870.50 | 275,290 |
| 2026-02-04 | ₹5899.50 | ₹5965.00 | ₹5855.00 | ₹5879.00 | 160,343 |
| 2026-02-03 | ₹5920.00 | ₹5975.50 | ₹5821.00 | ₹5882.00 | 349,825 |
| 2026-02-02 | ₹5733.00 | ₹5899.00 | ₹5697.50 | ₹5888.50 | 279,213 |
| 2026-02-01 | ₹5886.00 | ₹5909.00 | ₹5710.00 | ₹5757.50 | 131,755 |
| 2026-01-30 | ₹5723.00 | ₹5887.50 | ₹5710.50 | ₹5860.50 | 806,045 |
| 2026-01-29 | ₹5711.50 | ₹5733.00 | ₹5693.00 | ₹5723.00 | 343,244 |
| 2026-01-28 | ₹5924.00 | ₹5924.00 | ₹5680.00 | ₹5748.50 | 442,618 |
| 2026-01-27 | ₹5839.00 | ₹5925.00 | ₹5805.00 | ₹5886.00 | 1,044,402 |
| 2026-01-23 | ₹5950.00 | ₹5964.00 | ₹5813.50 | ₹5835.00 | 142,248 |
| 2026-01-22 | ₹5850.00 | ₹5975.00 | ₹5819.00 | ₹5932.00 | 435,081 |
| 2026-01-21 | ₹5870.00 | ₹5899.00 | ₹5787.00 | ₹5802.50 | 662,863 |
| 2026-01-20 | ₹5943.50 | ₹5994.50 | ₹5862.00 | ₹5884.00 | 350,070 |
| 2026-01-19 | ₹5898.50 | ₹5970.00 | ₹5879.00 | ₹5943.50 | 145,915 |
| 2026-01-16 | ₹5875.00 | ₹5944.00 | ₹5862.00 | ₹5898.50 | 453,904 |
| 2026-01-14 | ₹5893.50 | ₹5945.50 | ₹5868.00 | ₹5906.50 | 307,200 |
| 2026-01-13 | ₹5930.00 | ₹5970.00 | ₹5896.00 | ₹5918.00 | 327,794 |
| 2026-01-12 | ₹5977.50 | ₹6000.50 | ₹5905.00 | ₹5943.50 | 228,799 |
| 2026-01-09 | ₹6033.50 | ₹6106.50 | ₹5930.00 | ₹5977.50 | 139,764 |
| 2026-01-08 | ₹6155.00 | ₹6158.50 | ₹5945.50 | ₹6033.50 | 641,813 |
| 2026-01-07 | ₹6200.00 | ₹6271.00 | ₹6157.50 | ₹6185.00 | 437,361 |
| 2026-01-06 | ₹6040.00 | ₹6142.50 | ₹5948.50 | ₹6129.50 | 300,112 |
| 2026-01-05 | ₹5970.00 | ₹6092.00 | ₹5930.50 | ₹6026.50 | 468,880 |
| 2026-01-02 | ₹6009.50 | ₹6033.00 | ₹5941.50 | ₹5984.50 | 265,702 |
| 2026-01-01 | ₹6031.00 | ₹6063.00 | ₹5992.00 | ₹6009.50 | 138,484 |
Britannia Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
BRITANNIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.48%
₹6009.50 → ₹5379.50
Year to Date
Price Volatility
5.61%
Low Volatility
Year to Date
Average Daily Volume
373,355
Year to Date Average
NSE Exchange
Britannia Industries Share Price History – Frequently Asked Questions
Common questions about BRITANNIA historical data and records. For live price, key ratios and fundamentals, see Britannia Industries share price today.
What is the all-time high share price of Britannia Industries (BRITANNIA)?
The all-time high share price of Britannia Industries was ₹6469.9 recorded on October 03, 2024 on the NSE exchange.
What is the all-time low share price of Britannia Industries (BRITANNIA)?
The all-time low share price of Britannia Industries was ₹48.21 recorded on March 27, 2003 on the NSE exchange.
How can I download BRITANNIA historical share price data?
You can download Britannia Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BRITANNIA shares?
The highest trading volume day for Britannia Industries was 6,750,074 shares traded on March 27, 2025 on the NSE exchange, with share price at ₹4841.2.