BRITANNIA INDUSTRIES LIMITED (britannia)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5433.1 | 5440.0 | 5433.1 | 5436.7 | 4900 |
| 2025-04-25 15:28:00 | 5443.1 | 5446.4 | 5433.1 | 5433.1 | 6000 |
| 2025-04-25 15:27:00 | 5440.1 | 5443.1 | 5440.1 | 5443.1 | 1100 |
| 2025-04-25 15:26:00 | 5440.1 | 5440.1 | 5439.4 | 5440.1 | 1200 |
| 2025-04-25 15:25:00 | 5443.1 | 5443.1 | 5440.1 | 5440.1 | 2300 |
| 2025-04-25 15:24:00 | 5442.6 | 5443.5 | 5442.6 | 5443.1 | 1000 |
| 2025-04-25 15:23:00 | 5444.3 | 5446.3 | 5441.9 | 5442.6 | 2600 |
| 2025-04-25 15:22:00 | 5442.5 | 5446.2 | 5442.5 | 5444.3 | 1300 |
| 2025-04-25 15:21:00 | 5444.3 | 5448.4 | 5442.5 | 5442.5 | 1100 |
| 2025-04-25 15:20:00 | 5447.2 | 5448.0 | 5443.0 | 5444.3 | 1500 |
| 2025-04-25 15:19:00 | 5448.7 | 5449.8 | 5446.7 | 5447.2 | 2600 |
| 2025-04-25 15:18:00 | 5449.1 | 5449.9 | 5444.2 | 5448.7 | 3600 |
| 2025-04-25 15:17:00 | 5449.1 | 5449.3 | 5449.1 | 5449.1 | 1700 |
| 2025-04-25 15:16:00 | 5447.6 | 5450.0 | 5447.6 | 5449.1 | 1400 |
| 2025-04-25 15:15:00 | 5453.5 | 5453.6 | 5445.2 | 5447.6 | 3900 |
| 2025-04-25 15:14:00 | 5450.0 | 5453.5 | 5448.2 | 5453.5 | 2200 |
| 2025-04-25 15:13:00 | 5447.8 | 5449.0 | 5444.2 | 5449.0 | 6600 |
| 2025-04-25 15:12:00 | 5456.9 | 5456.9 | 5445.7 | 5447.8 | 4900 |
| 2025-04-25 15:11:00 | 5456.8 | 5456.9 | 5456.8 | 5456.9 | 600 |
| 2025-04-25 15:10:00 | 5458.6 | 5459.0 | 5455.0 | 5455.0 | 2300 |
| 2025-04-25 15:09:00 | 5457.5 | 5458.2 | 5457.0 | 5458.2 | 2100 |
| 2025-04-25 15:08:00 | 5458.1 | 5458.1 | 5455.9 | 5455.9 | 400 |
| 2025-04-25 15:07:00 | 5460.0 | 5460.0 | 5456.4 | 5457.3 | 600 |
| 2025-04-25 15:06:00 | 5461.4 | 5464.0 | 5456.0 | 5460.0 | 1800 |
| 2025-04-25 15:05:00 | 5458.6 | 5462.2 | 5458.3 | 5462.2 | 700 |
| 2025-04-25 15:04:00 | 5459.0 | 5460.4 | 5458.5 | 5458.6 | 1400 |
| 2025-04-25 15:03:00 | 5457.1 | 5459.0 | 5457.1 | 5459.0 | 500 |
| 2025-04-25 15:02:00 | 5459.0 | 5459.0 | 5457.1 | 5457.1 | 1400 |
| 2025-04-25 15:01:00 | 5455.1 | 5459.0 | 5455.1 | 5459.0 | 600 |
| 2025-04-25 15:00:00 | 5462.8 | 5462.8 | 5455.1 | 5455.1 | 1900 |
| 2025-04-25 14:59:00 | 5465.0 | 5465.0 | 5459.5 | 5460.5 | 1000 |
| 2025-04-25 14:58:00 | 5462.3 | 5465.0 | 5459.8 | 5465.0 | 1500 |
| 2025-04-25 14:57:00 | 5463.2 | 5463.2 | 5459.2 | 5462.3 | 500 |
| 2025-04-25 14:56:00 | 5467.2 | 5467.6 | 5463.2 | 5463.2 | 1100 |
| 2025-04-25 14:55:00 | 5468.5 | 5468.5 | 5466.1 | 5467.2 | 1000 |
| 2025-04-25 14:54:00 | 5472.3 | 5473.0 | 5468.5 | 5468.5 | 1400 |
| 2025-04-25 14:53:00 | 5466.0 | 5473.0 | 5466.0 | 5469.0 | 1700 |
| 2025-04-25 14:52:00 | 5461.3 | 5466.2 | 5461.3 | 5466.0 | 800 |
| 2025-04-25 14:51:00 | 5464.4 | 5467.3 | 5461.3 | 5461.3 | 2900 |
| 2025-04-25 14:50:00 | 5462.4 | 5463.5 | 5459.9 | 5463.5 | 1800 |
| 2025-04-25 14:49:00 | 5450.8 | 5464.4 | 5450.8 | 5459.0 | 2500 |
| 2025-04-25 14:48:00 | 5450.0 | 5454.9 | 5446.5 | 5450.8 | 900 |
| 2025-04-25 14:47:00 | 5450.2 | 5453.9 | 5447.7 | 5450.0 | 2000 |
| 2025-04-25 14:46:00 | 5447.7 | 5449.8 | 5445.9 | 5446.8 | 1200 |
| 2025-04-25 14:45:00 | 5447.6 | 5447.7 | 5444.9 | 5447.7 | 1000 |
| 2025-04-25 14:44:00 | 5444.8 | 5447.6 | 5444.3 | 5447.6 | 900 |
| 2025-04-25 14:43:00 | 5441.9 | 5444.8 | 5441.9 | 5444.8 | 100 |
| 2025-04-25 14:42:00 | 5439.7 | 5442.2 | 5439.7 | 5441.9 | 400 |
| 2025-04-25 14:41:00 | 5440.6 | 5440.7 | 5439.7 | 5439.7 | 700 |
| 2025-04-25 14:40:00 | 5447.2 | 5447.2 | 5442.3 | 5442.6 | 1100 |
| 2025-04-25 14:39:00 | 5440.4 | 5447.5 | 5440.4 | 5447.2 | 1200 |
| 2025-04-25 14:38:00 | 5438.8 | 5442.7 | 5438.8 | 5440.4 | 1800 |
| 2025-04-25 14:37:00 | 5434.5 | 5438.8 | 5433.9 | 5438.8 | 1200 |
| 2025-04-25 14:36:00 | 5434.5 | 5434.5 | 5434.5 | 5434.5 | 200 |
| 2025-04-25 14:35:00 | 5434.0 | 5437.7 | 5434.0 | 5434.3 | 1300 |
| 2025-04-25 14:34:00 | 5435.6 | 5435.6 | 5432.4 | 5434.0 | 900 |
| 2025-04-25 14:33:00 | 5435.8 | 5435.8 | 5433.0 | 5433.0 | 400 |
| 2025-04-25 14:32:00 | 5439.2 | 5439.2 | 5435.6 | 5435.8 | 200 |
| 2025-04-25 14:31:00 | 5439.1 | 5439.7 | 5436.0 | 5439.2 | 600 |
| 2025-04-25 14:30:00 | 5446.5 | 5447.0 | 5437.5 | 5439.7 | 2200 |
| 2025-04-25 14:29:00 | 5441.1 | 5445.9 | 5438.1 | 5445.9 | 4200 |
| 2025-04-25 14:28:00 | 5442.0 | 5442.0 | 5438.3 | 5441.1 | 700 |
| 2025-04-25 14:27:00 | 5442.4 | 5442.4 | 5442.0 | 5442.0 | 400 |
| 2025-04-25 14:26:00 | 5444.5 | 5444.5 | 5442.4 | 5442.4 | 100 |
| 2025-04-25 14:25:00 | 5448.8 | 5448.8 | 5444.5 | 5444.5 | 400 |
| 2025-04-25 14:24:00 | 5445.6 | 5446.2 | 5442.8 | 5446.2 | 800 |
| 2025-04-25 14:23:00 | 5445.9 | 5445.9 | 5445.6 | 5445.6 | 100 |
| 2025-04-25 14:22:00 | 5445.9 | 5445.9 | 5445.9 | 5445.9 | 0 |
| 2025-04-25 14:21:00 | 5447.2 | 5447.2 | 5445.9 | 5445.9 | 400 |
| 2025-04-25 14:20:00 | 5450.0 | 5450.0 | 5447.2 | 5447.2 | 1000 |
| 2025-04-25 14:19:00 | 5443.8 | 5450.0 | 5443.8 | 5450.0 | 500 |
| 2025-04-25 14:18:00 | 5443.8 | 5443.8 | 5443.8 | 5443.8 | 0 |
| 2025-04-25 14:17:00 | 5443.8 | 5443.8 | 5443.8 | 5443.8 | 0 |
| 2025-04-25 14:16:00 | 5443.6 | 5443.8 | 5443.6 | 5443.8 | 200 |
| 2025-04-25 14:15:00 | 5437.1 | 5443.7 | 5437.1 | 5443.7 | 600 |
| 2025-04-25 14:14:00 | 5437.1 | 5437.1 | 5436.0 | 5437.1 | 400 |
| 2025-04-25 14:13:00 | 5437.1 | 5437.1 | 5437.1 | 5437.1 | 0 |
| 2025-04-25 14:12:00 | 5437.1 | 5437.1 | 5437.1 | 5437.1 | 0 |
| 2025-04-25 14:11:00 | 5437.1 | 5437.1 | 5437.1 | 5437.1 | 0 |
| 2025-04-25 14:10:00 | 5437.6 | 5437.6 | 5437.1 | 5437.1 | 600 |
| 2025-04-25 14:09:00 | 5441.3 | 5442.4 | 5437.6 | 5437.6 | 400 |
| 2025-04-25 14:08:00 | 5443.7 | 5447.2 | 5440.5 | 5441.3 | 2900 |
| 2025-04-25 14:07:00 | 5440.0 | 5443.7 | 5440.0 | 5443.7 | 700 |
| 2025-04-25 14:06:00 | 5444.1 | 5444.1 | 5440.0 | 5440.0 | 100 |
| 2025-04-25 14:05:00 | 5444.1 | 5444.1 | 5444.1 | 5444.1 | 0 |
| 2025-04-25 14:04:00 | 5447.9 | 5447.9 | 5444.1 | 5444.1 | 200 |
| 2025-04-25 14:03:00 | 5448.5 | 5448.5 | 5446.5 | 5447.9 | 300 |
| 2025-04-25 14:02:00 | 5448.5 | 5448.5 | 5448.5 | 5448.5 | 0 |
| 2025-04-25 14:01:00 | 5448.5 | 5448.5 | 5448.5 | 5448.5 | 800 |
| 2025-04-25 14:00:00 | 5448.0 | 5450.0 | 5448.0 | 5450.0 | 300 |
| 2025-04-25 13:59:00 | 5444.9 | 5448.0 | 5444.9 | 5448.0 | 100 |
| 2025-04-25 13:58:00 | 5440.2 | 5444.9 | 5440.2 | 5444.9 | 200 |
| 2025-04-25 13:57:00 | 5440.2 | 5440.2 | 5440.2 | 5440.2 | 0 |
| 2025-04-25 13:56:00 | 5440.2 | 5440.2 | 5440.2 | 5440.2 | 0 |
| 2025-04-25 13:55:00 | 5443.7 | 5443.7 | 5440.2 | 5440.2 | 600 |
| 2025-04-25 13:54:00 | 5443.7 | 5443.7 | 5443.7 | 5443.7 | 100 |
| 2025-04-25 13:53:00 | 5445.8 | 5445.8 | 5443.7 | 5443.7 | 100 |
| 2025-04-25 13:52:00 | 5445.8 | 5445.8 | 5445.8 | 5445.8 | 0 |
| 2025-04-25 13:51:00 | 5451.0 | 5454.8 | 5445.8 | 5445.8 | 2100 |
| 2025-04-25 13:50:00 | 5435.5 | 5451.0 | 5435.5 | 5451.0 | 900 |