Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Britannia Industries Ltd (BRITANNIA) Historical Prices

10 Followers
IN:BRITANNIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20264,844.004,844.004,785.354,809.004,809.00-0.44%5,0470.17
Nov 11, 20264,828.004,873.104,815.004,830.204,830.20+0.71%13,4870.45
Nov 10, 20264,796.004,832.454,738.754,796.004,796.000.00%00.00
Nov 09, 20264,785.004,832.454,738.754,796.004,796.00+0.13%7,8250.26
Nov 06, 20265,050.005,097.004,715.004,790.004,790.00-4.20%23,4670.78
Nov 05, 20265,020.055,044.954,963.255,000.005,000.00+1.70%8,7590.29
Nov 04, 20264,930.004,991.754,888.354,916.604,916.60+0.02%7,1540.22
Nov 03, 20264,728.004,915.804,684.754,915.804,915.80+5.76%24,0350.74
Nov 02, 20264,642.804,662.104,586.254,647.954,647.95+0.60%14,5260.44
Oct 30, 20264,651.254,651.254,552.504,620.004,620.00-1.45%17,6180.53
Oct 29, 20264,585.004,694.654,558.904,688.004,688.00+2.58%4,5330.14
Oct 28, 20264,544.504,580.954,500.004,570.004,570.00+0.22%5,1120.15
Oct 27, 20264,565.054,581.054,523.354,560.004,560.00-0.22%4,7370.14
Oct 26, 20264,545.254,579.704,514.504,570.004,570.00+0.49%88,3912.68
Oct 23, 20264,627.504,631.604,514.454,547.804,547.80-1.99%35,1141.08
Oct 22, 20264,677.054,677.054,599.004,640.004,640.00-0.79%26,6740.81
Oct 21, 20264,675.004,726.704,651.004,677.004,677.00-0.60%74,6842.33
Oct 20, 20264,705.004,785.404,703.104,705.004,705.000.00%00.00
Oct 19, 20264,775.604,785.404,703.104,705.004,705.00-1.57%5,3270.16
Oct 16, 20264,842.454,842.454,771.154,780.004,780.00-2.32%9,0830.28
Oct 15, 20264,910.004,960.304,791.504,893.704,893.70-0.33%97,4153.13
Oct 14, 20264,804.904,910.104,790.654,910.104,910.10+2.25%87,1962.90
Oct 13, 20264,789.654,820.004,759.104,802.004,802.00+0.46%3,5630.12
Oct 12, 20264,839.954,844.904,754.104,780.004,780.00-0.85%1,2070.04
Oct 09, 20264,764.754,852.154,764.754,821.004,821.00+1.33%4,0650.13
Oct 08, 20264,783.854,846.454,746.254,757.954,757.95-0.54%199,5097.26
Oct 07, 20264,881.954,881.954,775.454,783.804,783.80-2.07%72,5972.66
Oct 06, 20264,763.304,887.004,763.304,885.004,885.00+2.20%112,2944.39
Oct 05, 20264,775.004,811.754,736.004,780.004,780.00-0.31%146,8616.28
Oct 02, 20264,794.854,823.304,740.004,794.854,794.850.00%00.00
Oct 01, 20264,823.304,823.304,740.004,794.854,794.85-0.33%21,8840.95
Sep 30, 20264,830.004,830.054,760.004,810.904,810.90-0.37%18,3100.79
Sep 29, 20264,904.204,904.204,799.004,829.004,829.00-1.75%12,0090.52
Sep 28, 20264,900.054,915.004,870.004,915.004,915.00-0.49%10,5340.45
Sep 25, 20264,895.054,939.004,883.354,939.004,939.00+0.18%30,8941.35
Sep 24, 20264,911.054,959.954,885.204,930.004,930.00-0.14%4,4300.19
Sep 23, 20264,916.054,960.804,905.654,937.004,937.00+0.24%107,1305.01
Sep 22, 20265,025.005,025.004,915.004,925.004,925.00-1.88%4,0250.18
Sep 21, 20264,984.555,027.504,984.555,019.405,019.40+0.07%23,7191.05
Sep 18, 20264,986.005,025.004,967.305,016.005,016.00+0.52%8,4720.37
Sep 17, 20265,022.055,039.954,983.904,990.004,990.00-0.33%28,3471.25
Sep 16, 20264,950.955,036.254,940.005,006.505,006.50+1.12%7,4270.33
Sep 15, 20264,984.555,022.454,951.004,951.004,951.00-0.38%13,1630.58
Sep 14, 20264,970.005,011.004,946.054,970.004,970.000.00%00.00
Sep 11, 20265,000.005,011.004,946.054,970.004,970.00-0.82%141,9426.89
Sep 10, 20265,099.955,099.955,000.005,011.005,011.00-1.74%5,9730.29
Sep 09, 20265,094.955,100.005,022.005,099.505,099.50+0.98%5,5050.27
Sep 08, 20265,041.005,089.255,011.805,050.155,050.15+0.21%19,9100.98
Sep 07, 20265,101.555,104.005,003.205,039.505,039.50-1.26%10,8170.51
Sep 04, 20265,118.105,157.205,090.005,104.005,104.00-1.85%17,8290.85