BRITANNIA INDUSTRIES LIMITED (britannia)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 5446.0 | 5446.0 | 5435.0 | 5435.5 | 2900 |
| 2025-05-20 15:28:00 | 5440.0 | 5446.0 | 5440.0 | 5446.0 | 1100 |
| 2025-05-20 15:27:00 | 5440.0 | 5440.0 | 5438.5 | 5440.0 | 1600 |
| 2025-05-20 15:26:00 | 5439.0 | 5439.0 | 5436.5 | 5436.5 | 600 |
| 2025-05-20 15:25:00 | 5431.5 | 5439.0 | 5431.5 | 5439.0 | 1500 |
| 2025-05-20 15:24:00 | 5435.5 | 5437.0 | 5431.5 | 5431.5 | 2100 |
| 2025-05-20 15:23:00 | 5437.0 | 5437.5 | 5435.5 | 5435.5 | 600 |
| 2025-05-20 15:22:00 | 5434.0 | 5437.0 | 5434.0 | 5437.0 | 1600 |
| 2025-05-20 15:21:00 | 5436.0 | 5436.0 | 5433.0 | 5434.0 | 3000 |
| 2025-05-20 15:20:00 | 5428.0 | 5436.0 | 5428.0 | 5436.0 | 6100 |
| 2025-05-20 15:19:00 | 5431.0 | 5431.0 | 5428.0 | 5428.0 | 800 |
| 2025-05-20 15:18:00 | 5432.0 | 5432.0 | 5429.0 | 5431.0 | 2400 |
| 2025-05-20 15:17:00 | 5432.5 | 5432.5 | 5430.5 | 5432.0 | 1100 |
| 2025-05-20 15:16:00 | 5431.0 | 5432.5 | 5431.0 | 5432.5 | 1100 |
| 2025-05-20 15:15:00 | 5432.5 | 5433.0 | 5431.0 | 5431.0 | 1100 |
| 2025-05-20 15:14:00 | 5435.0 | 5435.0 | 5432.5 | 5432.5 | 1100 |
| 2025-05-20 15:13:00 | 5432.5 | 5435.0 | 5432.0 | 5435.0 | 1400 |
| 2025-05-20 15:12:00 | 5430.5 | 5432.5 | 5430.0 | 5430.5 | 600 |
| 2025-05-20 15:11:00 | 5435.5 | 5435.5 | 5430.5 | 5430.5 | 300 |
| 2025-05-20 15:10:00 | 5432.0 | 5435.5 | 5431.0 | 5435.5 | 2400 |
| 2025-05-20 15:09:00 | 5431.0 | 5432.0 | 5431.0 | 5432.0 | 100 |
| 2025-05-20 15:08:00 | 5432.0 | 5434.5 | 5431.0 | 5431.0 | 700 |
| 2025-05-20 15:07:00 | 5434.0 | 5434.0 | 5432.0 | 5432.0 | 1000 |
| 2025-05-20 15:06:00 | 5434.5 | 5434.5 | 5432.5 | 5434.0 | 500 |
| 2025-05-20 15:05:00 | 5434.5 | 5434.5 | 5434.5 | 5434.5 | 200 |
| 2025-05-20 15:04:00 | 5439.0 | 5439.0 | 5434.0 | 5434.5 | 900 |
| 2025-05-20 15:03:00 | 5436.5 | 5439.0 | 5436.5 | 5439.0 | 300 |
| 2025-05-20 15:02:00 | 5439.5 | 5440.0 | 5435.0 | 5436.5 | 1400 |
| 2025-05-20 15:01:00 | 5428.5 | 5439.5 | 5428.5 | 5439.5 | 1800 |
| 2025-05-20 15:00:00 | 5427.0 | 5430.0 | 5427.0 | 5428.5 | 3100 |
| 2025-05-20 14:59:00 | 5430.5 | 5432.0 | 5430.0 | 5430.0 | 1500 |
| 2025-05-20 14:58:00 | 5432.5 | 5433.5 | 5430.5 | 5430.5 | 2600 |
| 2025-05-20 14:57:00 | 5431.0 | 5437.5 | 5431.0 | 5434.5 | 1900 |
| 2025-05-20 14:56:00 | 5435.0 | 5435.0 | 5431.0 | 5431.0 | 400 |
| 2025-05-20 14:55:00 | 5435.5 | 5435.5 | 5435.0 | 5435.0 | 100 |
| 2025-05-20 14:54:00 | 5438.5 | 5439.5 | 5435.5 | 5435.5 | 500 |
| 2025-05-20 14:53:00 | 5444.5 | 5444.5 | 5438.5 | 5438.5 | 400 |
| 2025-05-20 14:52:00 | 5449.0 | 5449.0 | 5444.5 | 5444.5 | 600 |
| 2025-05-20 14:51:00 | 5447.5 | 5452.5 | 5447.5 | 5449.0 | 400 |
| 2025-05-20 14:50:00 | 5447.5 | 5450.5 | 5447.0 | 5447.5 | 1000 |
| 2025-05-20 14:49:00 | 5445.0 | 5447.5 | 5445.0 | 5447.5 | 700 |
| 2025-05-20 14:48:00 | 5442.0 | 5445.0 | 5441.0 | 5445.0 | 800 |
| 2025-05-20 14:47:00 | 5438.0 | 5442.0 | 5438.0 | 5442.0 | 800 |
| 2025-05-20 14:46:00 | 5438.0 | 5438.0 | 5435.0 | 5438.0 | 2200 |
| 2025-05-20 14:45:00 | 5433.5 | 5436.5 | 5430.0 | 5436.5 | 1700 |
| 2025-05-20 14:44:00 | 5434.5 | 5434.5 | 5433.0 | 5433.5 | 600 |
| 2025-05-20 14:43:00 | 5440.0 | 5441.0 | 5436.0 | 5436.5 | 2100 |
| 2025-05-20 14:42:00 | 5442.5 | 5444.5 | 5440.0 | 5440.0 | 1000 |
| 2025-05-20 14:41:00 | 5458.5 | 5458.5 | 5436.5 | 5440.0 | 4900 |
| 2025-05-20 14:40:00 | 5463.5 | 5463.5 | 5458.5 | 5458.5 | 1200 |
| 2025-05-20 14:39:00 | 5462.5 | 5463.5 | 5462.5 | 5463.5 | 200 |
| 2025-05-20 14:38:00 | 5462.0 | 5465.0 | 5462.0 | 5462.5 | 200 |
| 2025-05-20 14:37:00 | 5465.5 | 5465.5 | 5461.5 | 5462.0 | 300 |
| 2025-05-20 14:36:00 | 5460.0 | 5465.5 | 5457.5 | 5465.5 | 900 |
| 2025-05-20 14:35:00 | 5458.0 | 5460.0 | 5458.0 | 5460.0 | 100 |
| 2025-05-20 14:34:00 | 5456.5 | 5458.0 | 5456.5 | 5458.0 | 500 |
| 2025-05-20 14:33:00 | 5457.0 | 5458.0 | 5456.5 | 5456.5 | 1000 |
| 2025-05-20 14:32:00 | 5458.0 | 5458.0 | 5456.5 | 5457.0 | 1600 |
| 2025-05-20 14:31:00 | 5457.5 | 5458.0 | 5457.0 | 5458.0 | 200 |
| 2025-05-20 14:30:00 | 5457.0 | 5458.0 | 5456.5 | 5457.5 | 900 |
| 2025-05-20 14:29:00 | 5460.0 | 5460.0 | 5456.5 | 5457.0 | 300 |
| 2025-05-20 14:28:00 | 5461.0 | 5461.0 | 5460.0 | 5460.0 | 300 |
| 2025-05-20 14:27:00 | 5458.0 | 5462.0 | 5458.0 | 5461.0 | 1400 |
| 2025-05-20 14:26:00 | 5457.5 | 5458.0 | 5456.5 | 5458.0 | 500 |
| 2025-05-20 14:25:00 | 5457.5 | 5457.5 | 5456.5 | 5457.5 | 200 |
| 2025-05-20 14:24:00 | 5458.5 | 5458.5 | 5457.5 | 5457.5 | 300 |
| 2025-05-20 14:23:00 | 5457.5 | 5458.5 | 5457.5 | 5458.5 | 300 |
| 2025-05-20 14:22:00 | 5463.0 | 5463.0 | 5456.0 | 5456.0 | 800 |
| 2025-05-20 14:21:00 | 5462.5 | 5464.0 | 5461.5 | 5463.0 | 1200 |
| 2025-05-20 14:20:00 | 5462.5 | 5462.5 | 5462.5 | 5462.5 | 100 |
| 2025-05-20 14:19:00 | 5464.0 | 5466.0 | 5462.5 | 5462.5 | 400 |
| 2025-05-20 14:18:00 | 5465.0 | 5467.0 | 5464.0 | 5464.0 | 700 |
| 2025-05-20 14:17:00 | 5465.5 | 5465.5 | 5464.0 | 5464.0 | 300 |
| 2025-05-20 14:16:00 | 5464.5 | 5465.5 | 5464.5 | 5465.5 | 200 |
| 2025-05-20 14:15:00 | 5464.5 | 5464.5 | 5464.5 | 5464.5 | 100 |
| 2025-05-20 14:14:00 | 5464.0 | 5466.0 | 5464.0 | 5464.5 | 300 |
| 2025-05-20 14:13:00 | 5468.0 | 5468.0 | 5464.0 | 5464.0 | 100 |
| 2025-05-20 14:12:00 | 5468.5 | 5468.5 | 5468.0 | 5468.0 | 300 |
| 2025-05-20 14:11:00 | 5462.5 | 5465.5 | 5461.0 | 5465.5 | 400 |
| 2025-05-20 14:10:00 | 5462.0 | 5462.5 | 5459.0 | 5462.5 | 2300 |
| 2025-05-20 14:09:00 | 5467.0 | 5467.0 | 5465.0 | 5465.0 | 200 |
| 2025-05-20 14:08:00 | 5468.0 | 5468.0 | 5466.0 | 5466.0 | 600 |
| 2025-05-20 14:07:00 | 5466.5 | 5468.0 | 5466.0 | 5466.0 | 500 |
| 2025-05-20 14:06:00 | 5466.0 | 5467.5 | 5466.0 | 5467.5 | 300 |
| 2025-05-20 14:05:00 | 5467.0 | 5467.5 | 5465.5 | 5467.5 | 500 |
| 2025-05-20 14:04:00 | 5456.5 | 5467.5 | 5456.5 | 5467.0 | 1200 |
| 2025-05-20 14:03:00 | 5455.5 | 5459.0 | 5455.0 | 5459.0 | 1900 |
| 2025-05-20 14:02:00 | 5456.0 | 5456.0 | 5455.5 | 5455.5 | 100 |
| 2025-05-20 14:01:00 | 5459.5 | 5459.5 | 5456.0 | 5456.0 | 400 |
| 2025-05-20 14:00:00 | 5459.0 | 5460.0 | 5459.0 | 5459.5 | 500 |
| 2025-05-20 13:59:00 | 5459.0 | 5459.0 | 5459.0 | 5459.0 | 0 |
| 2025-05-20 13:58:00 | 5461.5 | 5461.5 | 5459.0 | 5459.0 | 400 |
| 2025-05-20 13:57:00 | 5464.0 | 5464.0 | 5461.5 | 5461.5 | 100 |
| 2025-05-20 13:56:00 | 5461.5 | 5464.0 | 5461.5 | 5464.0 | 100 |
| 2025-05-20 13:55:00 | 5461.5 | 5461.5 | 5461.5 | 5461.5 | 0 |
| 2025-05-20 13:54:00 | 5463.5 | 5463.5 | 5461.5 | 5461.5 | 300 |
| 2025-05-20 13:53:00 | 5466.0 | 5466.0 | 5466.0 | 5466.0 | 0 |
| 2025-05-20 13:52:00 | 5466.0 | 5466.0 | 5466.0 | 5466.0 | 0 |
| 2025-05-20 13:51:00 | 5465.5 | 5466.0 | 5465.5 | 5466.0 | 100 |
| 2025-05-20 13:50:00 | 5469.0 | 5469.0 | 5464.5 | 5465.5 | 1300 |