Britannia Industries

BRIT
🏛️ india →
5,887.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5,260.55 5,386.05 5,238.65 5,338.45 0.5M
2023-12-28 5,224.95 5,338.65 5,186.75 5,282.00 0.7M
2023-12-27 5,242.00 5,245.00 5,160.00 5,216.80 0.2M
2023-12-26 5,155.00 5,244.50 5,146.00 5,235.95 0.6M
2023-12-22 5,075.00 5,183.70 5,050.05 5,161.10 0.6M
2023-12-21 4,930.00 5,113.30 4,877.55 5,059.60 0.8M
2023-12-20 4,920.00 5,051.95 4,916.00 4,954.95 0.5M
2023-12-19 4,891.35 4,927.45 4,858.70 4,911.25 0.2M
2023-12-18 4,913.85 4,925.50 4,837.05 4,879.50 0.2M
2023-12-15 4,938.00 4,969.85 4,880.50 4,913.90 0.2M
2023-12-14 4,932.20 4,965.00 4,897.00 4,946.65 0.2M
2023-12-13 4,910.00 4,928.00 4,860.00 4,919.30 0.2M
2023-12-12 4,968.00 4,971.45 4,875.00 4,903.05 0.2M
2023-12-11 4,959.90 4,974.50 4,900.05 4,944.15 0.1M
2023-12-08 5,024.00 5,060.00 4,931.00 4,942.20 0.3M
2023-12-07 5,003.15 5,025.00 4,963.15 5,016.00 0.3M
2023-12-06 4,953.00 5,022.70 4,952.30 5,003.15 0.3M
2023-12-05 4,937.75 4,975.00 4,933.00 4,948.40 0.3M
2023-12-04 4,990.00 4,994.95 4,915.00 4,937.75 0.3M
2023-12-01 4,873.00 4,984.00 4,860.05 4,970.75 0.5M
2023-11-30 4,815.00 4,875.95 4,797.50 4,852.65 1.0M
2023-11-29 4,715.95 4,832.10 4,701.40 4,803.65 0.4M
2023-11-28 4,632.25 4,722.90 4,626.00 4,713.45 0.2M
2023-11-24 4,705.80 4,715.00 4,640.50 4,644.15 0.1M
2023-11-23 4,699.00 4,710.95 4,678.95 4,705.80 0.1M
2023-11-22 4,709.90 4,712.85 4,662.75 4,694.20 0.1M
2023-11-21 4,730.00 4,730.00 4,665.00 4,699.75 0.1M
2023-11-20 4,691.25 4,739.45 4,690.90 4,712.00 0.1M
2023-11-17 4,703.00 4,745.60 4,690.10 4,718.30 0.1M
2023-11-16 4,710.00 4,729.00 4,679.60 4,702.10 0.2M
2023-11-15 4,723.00 4,725.00 4,667.40 4,710.80 0.3M
2023-11-13 4,662.30 4,703.15 4,644.00 4,696.35 0.3M
2023-11-12 4,694.65 4,699.00 4,662.15 4,676.60 0.0M
2023-11-10 4,657.45 4,685.85 4,621.00 4,681.95 0.1M
2023-11-09 4,670.60 4,685.50 4,630.50 4,652.10 0.2M
2023-11-08 4,670.95 4,686.50 4,650.50 4,670.60 0.4M
2023-11-07 4,610.10 4,670.00 4,590.85 4,655.20 0.3M
2023-11-06 4,554.90 4,628.15 4,546.05 4,623.60 0.2M
2023-11-03 4,528.00 4,582.40 4,524.15 4,539.55 0.3M
2023-11-02 4,512.10 4,568.80 4,454.25 4,527.25 0.8M
2023-11-01 4,442.60 4,456.00 4,347.70 4,397.30 0.4M
2023-10-31 4,460.10 4,479.75 4,401.90 4,426.50 0.5M
2023-10-30 4,500.00 4,508.70 4,441.00 4,461.60 0.5M
2023-10-27 4,512.00 4,544.00 4,491.00 4,514.30 0.4M
2023-10-26 4,517.60 4,524.80 4,476.75 4,507.80 0.5M
2023-10-25 4,470.00 4,585.60 4,470.00 4,533.75 0.3M
2023-10-23 4,572.70 4,600.00 4,516.35 4,530.60 0.2M
2023-10-20 4,603.00 4,608.00 4,558.75 4,580.00 0.4M
2023-10-19 4,600.05 4,616.00 4,561.70 4,602.45 0.2M
2023-10-18 4,605.00 4,623.00 4,586.25 4,607.70 0.2M
2023-10-17 4,586.20 4,609.90 4,562.20 4,600.35 0.2M
2023-10-16 4,559.95 4,591.45 4,555.00 4,586.05 0.3M
2023-10-13 4,550.00 4,582.00 4,515.00 4,574.70 0.4M
2023-10-12 4,582.00 4,591.60 4,531.00 4,560.75 0.5M
2023-10-11 4,522.00 4,568.95 4,520.65 4,554.95 0.4M
2023-10-10 4,522.20 4,541.95 4,503.00 4,529.95 0.2M
2023-10-09 4,511.00 4,535.00 4,493.50 4,522.50 0.3M
2023-10-06 4,533.85 4,549.45 4,515.00 4,538.45 0.2M
2023-10-05 4,540.25 4,548.20 4,500.00 4,533.90 0.3M
2023-10-04 4,490.00 4,540.00 4,466.75 4,532.50 0.3M
2023-10-03 4,524.80 4,553.25 4,486.60 4,495.45 0.5M
2023-09-29 4,555.00 4,560.45 4,501.55 4,537.15 0.2M
2023-09-28 4,627.35 4,634.30 4,505.05 4,524.55 0.4M
2023-09-27 4,601.20 4,634.05 4,569.00 4,627.35 0.4M
2023-09-26 4,570.25 4,609.00 4,549.45 4,600.15 0.3M
2023-09-25 4,574.05 4,585.00 4,510.55 4,570.05 0.5M
2023-09-22 4,558.55 4,572.00 4,510.00 4,564.65 0.2M
2023-09-21 4,520.00 4,565.70 4,478.00 4,558.55 0.4M
2023-09-20 4,596.20 4,597.00 4,507.70 4,527.40 0.4M
2023-09-18 4,540.00 4,603.00 4,520.00 4,596.20 0.3M
2023-09-15 4,583.00 4,589.25 4,518.60 4,532.85 0.4M
2023-09-14 4,619.00 4,631.95 4,552.65 4,574.35 0.5M
2023-09-13 4,567.15 4,630.45 4,549.10 4,608.25 0.4M
2023-09-12 4,568.55 4,574.40 4,508.90 4,567.15 0.3M
2023-09-11 4,540.90 4,574.00 4,540.00 4,568.55 0.3M
2023-09-08 4,540.70 4,548.60 4,513.80 4,540.50 0.3M
2023-09-07 4,590.00 4,590.40 4,521.00 4,530.70 0.5M
2023-09-06 4,520.00 4,590.00 4,503.05 4,569.15 0.3M
2023-09-05 4,507.20 4,539.00 4,485.00 4,514.95 0.5M
2023-09-04 4,484.35 4,511.00 4,449.75 4,507.20 0.4M
2023-09-01 4,475.00 4,491.95 4,426.00 4,484.35 0.4M
2023-08-31 4,564.90 4,575.00 4,442.00 4,467.75 0.9M
2023-08-30 4,552.95 4,558.55 4,511.70 4,550.80 0.4M
2023-08-29 4,510.95 4,540.00 4,486.10 4,530.75 0.3M
2023-08-28 4,525.00 4,525.80 4,485.60 4,510.95 0.3M
2023-08-25 4,544.60 4,560.05 4,506.20 4,525.80 0.3M
2023-08-24 4,538.30 4,559.50 4,515.45 4,542.80 0.4M
2023-08-23 4,555.00 4,555.00 4,484.70 4,512.45 0.3M
2023-08-22 4,524.80 4,524.95 4,490.00 4,511.65 0.2M
2023-08-21 4,555.95 4,560.00 4,498.50 4,510.50 0.2M
2023-08-18 4,499.00 4,554.80 4,461.00 4,535.05 0.4M
2023-08-17 4,498.50 4,525.00 4,472.30 4,501.60 0.4M
2023-08-16 4,488.60 4,512.55 4,421.40 4,498.50 0.5M
2023-08-14 4,519.70 4,525.00 4,455.00 4,499.60 0.6M
2023-08-11 4,540.00 4,561.00 4,489.65 4,510.30 1.1M
2023-08-10 4,601.00 4,618.65 4,531.30 4,540.45 0.6M
2023-08-09 4,619.90 4,633.35 4,575.00 4,600.90 0.9M
2023-08-08 4,632.75 4,677.45 4,596.05 4,605.35 0.5M
2023-08-07 4,751.00 4,815.00 4,618.20 4,659.75 1.1M
2023-08-04 4,790.00 4,832.00 4,766.65 4,798.50 0.4M
2023-08-03 4,809.95 4,818.60 4,770.00 4,798.95 0.2M
2023-08-02 4,839.00 4,839.00 4,770.00 4,809.45 0.4M
2023-08-01 4,825.10 4,843.50 4,750.10 4,817.35 0.4M
2023-07-31 4,905.10 4,910.40 4,765.25 4,793.95 0.8M
2023-07-28 4,904.00 4,959.40 4,851.00 4,903.35 0.4M
2023-07-27 4,965.00 5,016.00 4,763.80 4,873.40 0.6M
2023-07-26 4,900.00 4,994.95 4,880.00 4,983.60 0.2M
2023-07-25 5,007.00 5,007.00 4,875.00 4,885.60 0.4M
2023-07-24 5,047.00 5,048.00 4,944.20 4,968.90 0.2M
2023-07-21 5,061.55 5,108.95 5,000.00 5,047.00 0.4M
2023-07-20 5,070.00 5,094.00 5,016.05 5,052.55 0.3M
2023-07-19 5,081.95 5,144.00 5,050.10 5,065.90 0.4M
2023-07-18 5,150.00 5,160.55 5,052.00 5,064.15 0.2M
2023-07-17 5,149.95 5,199.00 5,121.10 5,143.45 0.3M
2023-07-14 5,118.00 5,150.00 5,085.10 5,133.20 0.2M
2023-07-13 5,089.90 5,148.00 5,071.45 5,090.35 0.2M
2023-07-12 5,083.90 5,114.85 5,042.35 5,073.90 0.2M
2023-07-11 5,050.00 5,157.20 5,050.00 5,083.90 0.4M
2023-07-10 5,073.00 5,099.45 4,991.50 5,031.85 0.3M
2023-07-07 5,173.55 5,189.55 5,042.90 5,054.50 0.2M
2023-07-06 5,199.00 5,270.35 5,121.00 5,173.55 1.0M
2023-07-05 5,024.80 5,115.40 4,960.50 5,096.10 0.2M
2023-07-04 5,008.30 5,024.90 4,972.55 5,010.15 0.1M
2023-07-03 5,035.00 5,048.60 4,990.10 5,008.30 0.1M
2023-06-30 4,990.20 5,032.35 4,955.05 5,024.55 0.2M
2023-06-28 4,989.00 5,019.95 4,959.90 4,992.15 0.3M
2023-06-27 5,000.55 5,037.80 4,949.15 4,954.25 0.2M
2023-06-26 4,978.95 5,022.00 4,952.30 5,009.20 0.2M
2023-06-23 4,972.05 4,986.95 4,945.30 4,970.80 0.2M
2023-06-22 5,065.00 5,071.90 4,975.00 4,987.05 0.1M
2023-06-21 5,070.60 5,085.25 5,045.65 5,069.55 0.3M
2023-06-20 5,021.05 5,062.50 5,008.05 5,056.45 0.3M
2023-06-19 5,050.00 5,064.40 5,002.30 5,021.05 0.2M
2023-06-16 4,975.45 5,058.60 4,970.00 5,044.70 0.4M
2023-06-15 4,950.00 5,019.90 4,914.30 4,975.45 0.5M
2023-06-14 4,947.00 4,977.00 4,922.00 4,941.65 0.2M
2023-06-13 4,904.95 4,951.65 4,892.30 4,940.10 0.3M
2023-06-12 4,899.00 4,910.00 4,865.00 4,900.25 0.2M
2023-06-09 4,886.30 4,980.00 4,836.10 4,878.75 0.8M
2023-06-08 4,901.90 4,914.75 4,856.50 4,875.05 0.4M
2023-06-07 4,715.00 4,907.95 4,715.00 4,893.15 1.4M
2023-06-06 4,682.60 4,717.70 4,673.05 4,705.40 0.2M
2023-06-05 4,659.90 4,712.50 4,657.05 4,682.60 0.3M
2023-06-02 4,637.00 4,718.70 4,635.35 4,654.15 0.4M
2023-06-01 4,655.00 4,655.00 4,587.55 4,635.25 0.2M
2023-05-31 4,571.00 4,683.30 4,565.25 4,657.05 1.5M
2023-05-30 4,583.00 4,623.50 4,563.00 4,573.25 0.2M
2023-05-29 4,611.45 4,625.10 4,566.00 4,575.25 0.2M
2023-05-26 4,582.00 4,624.20 4,563.15 4,596.20 0.2M
2023-05-25 4,580.00 4,705.45 4,533.25 4,563.30 0.9M
2023-05-24 4,538.20 4,569.90 4,501.35 4,519.80 0.3M
2023-05-23 4,487.00 4,581.55 4,486.00 4,521.65 0.3M
2023-05-22 4,500.00 4,540.25 4,485.00 4,498.95 0.2M
2023-05-19 4,588.00 4,593.10 4,484.15 4,499.85 0.4M
2023-05-18 4,650.00 4,655.50 4,558.00 4,564.35 0.2M
2023-05-17 4,610.00 4,639.20 4,583.65 4,631.90 0.3M
2023-05-16 4,632.00 4,660.20 4,565.00 4,606.90 0.3M
2023-05-15 4,647.85 4,679.00 4,621.45 4,630.85 0.3M
2023-05-12 4,634.00 4,675.00 4,601.85 4,616.50 0.3M
2023-05-11 4,610.20 4,652.00 4,605.00 4,635.15 0.3M
2023-05-10 4,629.70 4,667.80 4,586.50 4,604.95 0.4M
2023-05-09 4,624.00 4,633.25 4,582.55 4,595.15 0.4M
2023-05-08 4,640.00 4,700.00 4,573.55 4,598.40 0.8M
2023-05-05 4,594.65 4,636.95 4,584.40 4,626.00 0.3M
2023-05-04 4,527.05 4,596.00 4,510.00 4,587.05 0.2M
2023-05-03 4,490.00 4,548.00 4,443.35 4,527.10 0.5M
2023-05-02 4,565.25 4,605.75 4,500.00 4,511.05 0.3M
2023-04-28 4,415.95 4,564.85 4,408.65 4,553.55 0.5M
2023-04-27 4,407.00 4,429.35 4,397.00 4,415.85 0.2M
2023-04-26 4,400.00 4,422.85 4,370.80 4,405.00 0.3M
2023-04-25 4,313.00 4,411.00 4,311.00 4,402.55 0.4M
2023-04-24 4,327.80 4,339.45 4,297.00 4,311.00 0.2M
2023-04-21 4,259.00 4,335.00 4,248.30 4,327.80 0.3M
2023-04-20 4,295.00 4,318.50 4,246.30 4,256.40 0.2M
2023-04-19 4,326.00 4,326.00 4,270.45 4,293.85 0.3M
2023-04-18 4,350.95 4,374.90 4,290.00 4,301.85 0.2M
2023-04-17 4,278.00 4,405.00 4,259.70 4,338.60 0.6M
2023-04-13 4,239.00 4,350.00 4,222.55 4,264.20 0.5M
2023-04-12 4,277.35 4,298.80 4,263.00 4,271.30 0.3M
2023-04-11 4,266.40 4,305.30 4,258.25 4,277.35 0.2M
2023-04-10 4,299.80 4,299.80 4,243.00 4,266.40 0.3M
2023-04-06 4,327.80 4,327.80 4,288.30 4,299.80 0.2M
2023-04-05 4,334.00 4,358.90 4,295.00 4,327.55 0.4M
2023-04-03 4,344.00 4,346.00 4,282.35 4,324.05 0.4M
2023-03-31 4,277.45 4,333.80 4,257.05 4,322.15 0.2M
2023-03-29 4,205.00 4,297.95 4,198.95 4,276.20 0.3M
2023-03-28 4,229.50 4,229.50 4,153.00 4,200.00 0.2M
2023-03-27 4,224.05 4,245.30 4,198.80 4,214.80 0.3M
2023-03-24 4,242.00 4,242.00 4,189.85 4,199.95 0.2M
2023-03-23 4,250.00 4,255.50 4,196.75 4,242.70 0.2M
2023-03-22 4,279.00 4,279.00 4,230.00 4,244.45 0.1M
2023-03-21 4,355.00 4,386.00 4,260.00 4,264.70 0.2M
2023-03-20 4,364.60 4,366.60 4,262.50 4,331.85 0.2M
2023-03-17 4,325.95 4,370.00 4,305.60 4,362.55 0.3M
2023-03-16 4,263.95 4,320.00 4,250.00 4,311.20 0.3M
2023-03-15 4,315.00 4,323.65 4,237.60 4,243.10 0.2M
2023-03-14 4,315.00 4,343.90 4,277.00 4,292.95 0.2M
2023-03-13 4,309.00 4,346.05 4,290.00 4,307.60 0.3M
2023-03-10 4,307.40 4,361.75 4,282.75 4,311.00 0.4M
2023-03-09 4,339.65 4,350.00 4,275.20 4,291.70 0.2M
2023-03-08 4,319.85 4,370.00 4,305.75 4,339.65 0.2M
2023-03-06 4,389.00 4,389.00 4,279.90 4,319.85 0.7M
2023-03-03 4,400.00 4,444.75 4,380.40 4,411.95 0.2M
2023-03-02 4,390.00 4,405.00 4,343.05 4,394.20 0.1M
2023-03-01 4,439.00 4,454.55 4,355.15 4,379.80 0.3M
2023-02-28 4,390.00 4,475.25 4,380.00 4,461.75 0.3M
2023-02-27 4,428.55 4,470.00 4,375.00 4,388.25 0.2M
2023-02-24 4,460.00 4,495.55 4,419.65 4,442.55 0.2M
2023-02-23 4,490.00 4,496.00 4,424.80 4,451.50 0.2M
2023-02-22 4,505.00 4,540.90 4,477.70 4,484.50 0.3M
2023-02-21 4,454.95 4,527.85 4,450.60 4,503.35 0.2M
2023-02-20 4,535.25 4,545.00 4,444.00 4,453.80 0.3M
2023-02-17 4,570.00 4,588.00 4,514.80 4,533.25 0.2M
2023-02-16 4,597.00 4,617.90 4,567.00 4,572.00 0.2M
2023-02-15 4,599.85 4,599.85 4,530.20 4,588.45 0.2M
2023-02-14 4,590.30 4,624.00 4,581.00 4,599.85 0.2M
2023-02-13 4,600.00 4,636.00 4,579.00 4,588.00 0.2M
2023-02-10 4,660.00 4,669.20 4,597.05 4,622.70 0.2M
2023-02-09 4,594.85 4,656.10 4,575.15 4,637.35 0.3M
2023-02-08 4,604.95 4,640.25 4,578.00 4,594.80 0.3M
2023-02-07 4,639.00 4,664.00 4,596.70 4,606.85 0.3M
2023-02-06 4,605.00 4,635.30 4,600.00 4,625.65 0.3M
2023-02-03 4,590.00 4,659.75 4,570.10 4,628.85 0.5M
2023-02-02 4,518.95 4,596.00 4,370.00 4,573.05 1.7M
2023-02-01 4,329.90 4,444.50 4,326.85 4,370.95 0.6M
2023-01-31 4,418.00 4,418.00 4,264.00 4,317.60 0.6M
2023-01-30 4,396.50 4,418.00 4,320.00 4,406.75 0.2M
2023-01-27 4,435.00 4,439.00 4,353.80 4,380.40 0.3M
2023-01-25 4,384.00 4,444.00 4,360.00 4,388.15 0.3M
2023-01-24 4,350.80 4,408.95 4,323.20 4,396.05 0.1M
2023-01-23 4,330.00 4,357.45 4,319.15 4,337.85 0.1M
2023-01-20 4,362.00 4,362.00 4,312.85 4,318.95 0.2M
2023-01-19 4,379.80 4,399.95 4,357.10 4,372.40 0.1M
2023-01-18 4,360.00 4,422.00 4,355.55 4,393.70 0.2M
2023-01-17 4,309.00 4,372.95 4,291.75 4,362.05 0.2M
2023-01-16 4,336.10 4,346.45 4,300.00 4,309.60 0.1M
2023-01-13 4,304.00 4,370.70 4,287.45 4,336.10 0.2M
2023-01-12 4,319.30 4,340.90 4,284.00 4,299.25 0.2M
2023-01-11 4,326.00 4,358.65 4,298.00 4,314.30 0.2M
2023-01-10 4,360.00 4,363.00 4,317.30 4,326.85 0.2M
2023-01-09 4,380.00 4,387.90 4,336.20 4,364.30 0.2M
2023-01-06 4,313.20 4,369.00 4,310.00 4,359.05 0.3M
2023-01-05 4,235.00 4,387.00 4,235.00 4,313.20 0.7M
2023-01-04 4,254.95 4,276.00 4,216.35 4,235.00 0.2M
2023-01-03 4,255.10 4,295.65 4,206.30 4,241.85 0.5M
2023-01-02 4,379.95 4,379.95 4,275.10 4,292.15 0.3M