BRITANNIA INDUSTRIES LIMITED (britannia)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5918.0 | 5934.5 | 5840.5 | 5841.5 | 205000 |
| 2025-07-07 05:30:00 | 5812.5 | 5915.0 | 5809.0 | 5898.5 | 362375 |
| 2025-07-04 05:30:00 | 5858.5 | 5862.0 | 5784.5 | 5801.0 | 143000 |
| 2025-07-03 05:30:00 | 5826.0 | 5911.0 | 5819.0 | 5829.5 | 262375 |
| 2025-07-02 05:30:00 | 5780.0 | 5867.0 | 5716.0 | 5823.5 | 365125 |
| 2025-07-01 05:30:00 | 5867.5 | 5882.0 | 5757.0 | 5777.5 | 237000 |
| 2025-06-30 05:30:00 | 5837.0 | 5881.5 | 5800.5 | 5872.5 | 229875 |
| 2025-06-27 05:30:00 | 5820.0 | 5857.5 | 5775.0 | 5829.5 | 294500 |
| 2025-06-26 05:30:00 | 5735.0 | 5951.0 | 5709.5 | 5825.0 | 903400 |
| 2025-06-25 05:30:00 | 5608.0 | 5735.5 | 5606.5 | 5715.0 | 850500 |
| 2025-06-24 05:30:00 | 5642.5 | 5642.5 | 5562.0 | 5614.5 | 1287400 |
| 2025-06-23 05:30:00 | 5584.0 | 5597.5 | 5455.0 | 5574.0 | 1101000 |
| 2025-06-20 05:30:00 | 5560.5 | 5600.0 | 5513.0 | 5584.0 | 345600 |
| 2025-06-19 05:30:00 | 5579.5 | 5624.5 | 5520.5 | 5559.0 | 212700 |
| 2025-06-18 05:30:00 | 5540.0 | 5632.0 | 5540.0 | 5589.5 | 241200 |
| 2025-06-17 05:30:00 | 5548.5 | 5596.0 | 5537.0 | 5569.5 | 148700 |
| 2025-06-16 05:30:00 | 5550.5 | 5584.5 | 5502.5 | 5576.0 | 159200 |
| 2025-06-13 05:30:00 | 5550.5 | 5594.0 | 5427.5 | 5579.5 | 201000 |
| 2025-06-12 05:30:00 | 5675.5 | 5718.5 | 5570.0 | 5576.0 | 342600 |
| 2025-06-11 05:30:00 | 5690.0 | 5722.5 | 5656.5 | 5673.0 | 151500 |
| 2025-06-10 05:30:00 | 5732.5 | 5760.5 | 5667.5 | 5693.5 | 158000 |
| 2025-06-09 05:30:00 | 5659.0 | 5725.0 | 5610.5 | 5711.5 | 278300 |
| 2025-06-06 05:30:00 | 5623.5 | 5664.5 | 5577.0 | 5621.0 | 209800 |
| 2025-06-05 05:30:00 | 5580.5 | 5642.0 | 5545.0 | 5623.0 | 187400 |
| 2025-06-04 05:30:00 | 5596.0 | 5620.0 | 5554.0 | 5574.0 | 245000 |
| 2025-06-03 05:30:00 | 5632.0 | 5662.5 | 5580.0 | 5601.5 | 180100 |
| 2025-06-02 05:30:00 | 5557.0 | 5747.5 | 5557.0 | 5638.0 | 500100 |
| 2025-05-30 05:30:00 | 5510.0 | 5552.0 | 5498.5 | 5531.5 | 227600 |
| 2025-05-29 05:30:00 | 5500.0 | 5525.0 | 5445.5 | 5494.5 | 703700 |
| 2025-05-28 05:30:00 | 5510.5 | 5513.0 | 5407.0 | 5463.0 | 917900 |
| 2025-05-27 05:30:00 | 5519.0 | 5538.0 | 5475.0 | 5503.5 | 954300 |
| 2025-05-26 05:30:00 | 5493.0 | 5555.0 | 5489.5 | 5530.0 | 1175800 |
| 2025-05-23 05:30:00 | 5442.5 | 5508.0 | 5409.0 | 5486.5 | 223200 |
| 2025-05-22 05:30:00 | 5490.0 | 5493.5 | 5417.5 | 5450.0 | 286900 |
| 2025-05-21 05:30:00 | 5420.5 | 5537.0 | 5409.0 | 5503.5 | 237400 |
| 2025-05-20 05:30:00 | 5450.0 | 5553.0 | 5427.0 | 5434.0 | 231300 |
| 2025-05-19 05:30:00 | 5511.0 | 5564.5 | 5480.0 | 5523.0 | 207000 |
| 2025-05-16 05:30:00 | 5497.5 | 5544.0 | 5466.5 | 5520.5 | 214800 |
| 2025-05-15 05:30:00 | 5509.5 | 5537.0 | 5480.0 | 5488.0 | 451400 |
| 2025-05-14 05:30:00 | 5464.5 | 5593.5 | 5447.5 | 5492.0 | 358400 |
| 2025-05-13 05:30:00 | 5622.0 | 5653.0 | 5470.0 | 5493.5 | 453800 |
| 2025-05-12 05:30:00 | 5490.0 | 5650.5 | 5421.0 | 5637.5 | 501700 |
| 2025-05-09 05:30:00 | 5375.5 | 5511.0 | 5358.0 | 5447.0 | 701300 |
| 2025-05-08 05:30:00 | 5330.0 | 5506.5 | 5330.0 | 5409.5 | 696800 |
| 2025-05-07 05:30:00 | 5368.5 | 5414.0 | 5329.5 | 5367.5 | 184600 |
| 2025-05-06 05:30:00 | 5365.0 | 5435.5 | 5337.0 | 5414.0 | 264000 |
| 2025-05-05 05:30:00 | 5330.5 | 5406.0 | 5330.5 | 5377.0 | 192500 |
| 2025-05-02 05:30:00 | 5425.5 | 5444.5 | 5291.0 | 5317.5 | 458400 |
| 2025-04-30 05:30:00 | 5487.8 | 5557.9 | 5436.1 | 5467.6 | 305700 |
| 2025-04-29 05:30:00 | 5451.4 | 5548.8 | 5430.9 | 5501.5 | 361200 |
| 2025-04-28 05:30:00 | 5452.4 | 5502.9 | 5400.6 | 5448.4 | 287200 |
| 2025-04-25 05:30:00 | 5502.1 | 5547.0 | 5382.9 | 5448.2 | 496400 |
| 2025-04-24 05:30:00 | 5518.7 | 5625.9 | 5432.0 | 5474.6 | 971400 |
| 2025-04-23 05:30:00 | 5381.1 | 5553.3 | 5377.2 | 5540.7 | 655400 |
| 2025-04-22 05:30:00 | 5405.8 | 5490.0 | 5381.1 | 5440.2 | 1181300 |
| 2025-04-21 05:30:00 | 5447.3 | 5464.8 | 5377.0 | 5383.6 | 939400 |
| 2025-04-17 05:30:00 | 5406.9 | 5464.3 | 5406.9 | 5450.5 | 246200 |
| 2025-04-16 05:30:00 | 5377.9 | 5443.0 | 5372.0 | 5426.1 | 326400 |
| 2025-04-15 05:30:00 | 5389.7 | 5400.0 | 5318.2 | 5391.0 | 419000 |
| 2025-04-11 05:30:00 | 5339.4 | 5390.0 | 5312.2 | 5367.15 | 399400 |
| 2025-04-09 05:30:00 | 5185.0 | 5354.85 | 5185.0 | 5342.65 | 684400 |
| 2025-04-08 05:30:00 | 5076.55 | 5204.15 | 5055.6 | 5186.25 | 412900 |
| 2025-04-07 05:30:00 | 4646.0 | 5086.7 | 4630.0 | 5076.35 | 829200 |
| 2025-04-04 05:30:00 | 5060.15 | 5173.6 | 4997.2 | 5043.4 | 698200 |
| 2025-04-03 05:30:00 | 5027.65 | 5115.4 | 5010.05 | 5097.5 | 421800 |
| 2025-04-02 05:30:00 | 4951.85 | 5078.2 | 4930.05 | 5064.45 | 663100 |
| 2025-04-01 05:30:00 | 4941.55 | 4991.3 | 4908.0 | 4930.9 | 575200 |
| 2025-03-28 05:30:00 | 4917.3 | 5051.9 | 4908.0 | 4959.6 | 710300 |
| 2025-03-27 05:30:00 | 4862.75 | 4965.0 | 4808.65 | 4883.15 | 3287300 |
| 2025-03-26 05:30:00 | 4873.0 | 4881.0 | 4806.75 | 4850.45 | 687100 |
| 2025-03-25 05:30:00 | 4780.2 | 4869.5 | 4749.05 | 4846.4 | 1255000 |
| 2025-03-24 05:30:00 | 4819.15 | 4843.8 | 4775.0 | 4807.3 | 1199900 |
| 2025-03-21 05:30:00 | 4822.9 | 4850.1 | 4796.05 | 4823.1 | 288200 |
| 2025-03-20 05:30:00 | 4754.95 | 4835.45 | 4720.25 | 4828.8 | 541300 |
| 2025-03-19 05:30:00 | 4794.2 | 4794.2 | 4691.0 | 4727.35 | 652100 |
| 2025-03-18 05:30:00 | 4718.75 | 4790.15 | 4686.95 | 4771.9 | 407500 |
| 2025-03-17 05:30:00 | 4688.2 | 4745.1 | 4637.6 | 4682.0 | 566000 |
| 2025-03-13 05:30:00 | 4767.4 | 4824.0 | 4728.05 | 4735.35 | 413100 |
| 2025-03-12 05:30:00 | 4772.1 | 4793.45 | 4711.05 | 4778.55 | 260000 |
| 2025-03-11 05:30:00 | 4744.95 | 4791.6 | 4716.15 | 4772.15 | 294000 |
| 2025-03-10 05:30:00 | 4758.3 | 4821.0 | 4726.65 | 4746.05 | 463400 |
| 2025-03-07 05:30:00 | 4779.85 | 4779.85 | 4661.4 | 4758.25 | 451600 |
| 2025-03-06 05:30:00 | 4680.0 | 4779.65 | 4646.4 | 4696.6 | 1104600 |
| 2025-03-05 05:30:00 | 4580.0 | 4694.1 | 4559.5 | 4675.5 | 556500 |
| 2025-03-04 05:30:00 | 4586.0 | 4588.95 | 4515.25 | 4571.2 | 343700 |
| 2025-03-03 05:30:00 | 4659.35 | 4675.2 | 4576.0 | 4611.8 | 462800 |
| 2025-02-28 05:30:00 | 4789.85 | 4806.1 | 4579.2 | 4612.8 | 579800 |
| 2025-02-27 05:30:00 | 4849.4 | 4874.15 | 4780.25 | 4802.35 | 790800 |
| 2025-02-25 05:30:00 | 4797.3 | 4863.0 | 4771.7 | 4809.75 | 1019500 |
| 2025-02-24 05:30:00 | 4770.3 | 4837.4 | 4764.3 | 4804.45 | 1330700 |
| 2025-02-21 05:30:00 | 4849.95 | 4854.15 | 4799.05 | 4845.4 | 852100 |
| 2025-02-20 05:30:00 | 4816.05 | 4849.05 | 4790.0 | 4846.0 | 382000 |
| 2025-02-19 05:30:00 | 4877.9 | 4892.65 | 4819.4 | 4835.05 | 394000 |
| 2025-02-18 05:30:00 | 4962.0 | 4974.15 | 4870.85 | 4886.7 | 414300 |
| 2025-02-17 05:30:00 | 4915.65 | 4975.0 | 4915.65 | 4966.7 | 391400 |
| 2025-02-14 05:30:00 | 4915.6 | 4972.8 | 4890.95 | 4957.45 | 614800 |
| 2025-02-13 05:30:00 | 4946.4 | 4968.8 | 4886.15 | 4900.1 | 336700 |
| 2025-02-12 05:30:00 | 4923.65 | 4952.05 | 4860.55 | 4936.9 | 503300 |
| 2025-02-11 05:30:00 | 4932.25 | 4953.7 | 4868.0 | 4916.95 | 432700 |
| 2025-02-10 05:30:00 | 4898.95 | 5028.6 | 4887.35 | 4931.1 | 895700 |