BRITANNIA INDUSTRIES LIMITED (britannia)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5861.5 | 5861.5 | 5861.5 | 5861.5 | 750 |
| 2025-07-08 15:28:00 | 5862.0 | 5862.5 | 5861.0 | 5862.5 | 1875 |
| 2025-07-08 15:27:00 | 5864.0 | 5864.5 | 5861.5 | 5862.5 | 1500 |
| 2025-07-08 15:26:00 | 5864.0 | 5866.0 | 5864.0 | 5865.0 | 1625 |
| 2025-07-08 15:25:00 | 5865.0 | 5868.0 | 5863.0 | 5863.0 | 6375 |
| 2025-07-08 15:24:00 | 5864.5 | 5867.0 | 5864.5 | 5864.5 | 5500 |
| 2025-07-08 15:23:00 | 5866.0 | 5867.5 | 5866.0 | 5867.5 | 1000 |
| 2025-07-08 15:22:00 | 5867.0 | 5868.0 | 5867.0 | 5868.0 | 1125 |
| 2025-07-08 15:21:00 | 5868.0 | 5868.0 | 5867.5 | 5867.5 | 2000 |
| 2025-07-08 15:20:00 | 5867.0 | 5870.0 | 5867.0 | 5867.5 | 2750 |
| 2025-07-08 15:19:00 | 5866.5 | 5869.5 | 5866.5 | 5869.5 | 1500 |
| 2025-07-08 15:18:00 | 5867.5 | 5868.0 | 5866.0 | 5867.5 | 1500 |
| 2025-07-08 15:17:00 | 5865.0 | 5866.5 | 5865.0 | 5866.5 | 2750 |
| 2025-07-08 15:16:00 | 5865.0 | 5865.0 | 5862.5 | 5862.5 | 1875 |
| 2025-07-08 15:15:00 | 5869.0 | 5869.0 | 5866.5 | 5867.0 | 1375 |
| 2025-07-08 15:14:00 | 5868.5 | 5869.5 | 5868.5 | 5869.5 | 750 |
| 2025-07-08 15:13:00 | 5869.0 | 5870.0 | 5869.0 | 5869.5 | 625 |
| 2025-07-08 15:12:00 | 5870.0 | 5870.0 | 5869.0 | 5869.0 | 625 |
| 2025-07-08 15:11:00 | 5870.0 | 5870.0 | 5867.0 | 5867.0 | 1250 |
| 2025-07-08 15:10:00 | 5873.5 | 5873.5 | 5868.5 | 5870.0 | 3000 |
| 2025-07-08 15:09:00 | 5869.0 | 5874.0 | 5869.0 | 5874.0 | 3125 |
| 2025-07-08 15:08:00 | 5869.5 | 5869.5 | 5868.0 | 5868.0 | 500 |
| 2025-07-08 15:07:00 | 5869.5 | 5869.5 | 5869.5 | 5869.5 | 875 |
| 2025-07-08 15:06:00 | 5869.5 | 5869.5 | 5869.5 | 5869.5 | 500 |
| 2025-07-08 15:05:00 | 5870.0 | 5870.0 | 5869.5 | 5870.0 | 1000 |
| 2025-07-08 15:04:00 | 5868.5 | 5870.5 | 5868.5 | 5870.5 | 750 |
| 2025-07-08 15:03:00 | 5869.0 | 5869.0 | 5868.5 | 5868.5 | 1250 |
| 2025-07-08 15:02:00 | 5868.5 | 5868.5 | 5868.5 | 5868.5 | 250 |
| 2025-07-08 15:01:00 | 5869.0 | 5869.0 | 5868.0 | 5869.0 | 500 |
| 2025-07-08 15:00:00 | 5863.0 | 5867.0 | 5863.0 | 5867.0 | 1875 |
| 2025-07-08 14:59:00 | 5862.5 | 5864.0 | 5862.0 | 5862.0 | 500 |
| 2025-07-08 14:58:00 | 5861.5 | 5863.5 | 5861.5 | 5862.5 | 1750 |
| 2025-07-08 14:57:00 | 5860.0 | 5860.0 | 5860.0 | 5860.0 | 125 |
| 2025-07-08 14:56:00 | 5860.0 | 5860.0 | 5860.0 | 5860.0 | 125 |
| 2025-07-08 14:55:00 | 5853.5 | 5863.0 | 5853.5 | 5860.5 | 6000 |
| 2025-07-08 14:54:00 | 5851.0 | 5853.0 | 5851.0 | 5853.0 | 1000 |
| 2025-07-08 14:53:00 | 5854.0 | 5854.5 | 5850.0 | 5851.0 | 1625 |
| 2025-07-08 14:52:00 | 5854.5 | 5857.0 | 5851.5 | 5851.5 | 5875 |
| 2025-07-08 14:51:00 | 5859.0 | 5861.0 | 5859.0 | 5859.5 | 1125 |
| 2025-07-08 14:50:00 | 5859.5 | 5860.0 | 5858.0 | 5859.0 | 2125 |
| 2025-07-08 14:49:00 | 5861.5 | 5861.5 | 5861.5 | 5861.5 | 125 |
| 2025-07-08 14:48:00 | 5866.5 | 5866.5 | 5862.0 | 5863.0 | 625 |
| 2025-07-08 14:47:00 | 5867.0 | 5867.0 | 5864.0 | 5866.5 | 875 |
| 2025-07-08 14:46:00 | 5869.5 | 5871.0 | 5867.0 | 5868.5 | 1250 |
| 2025-07-08 14:45:00 | 5864.0 | 5869.5 | 5864.0 | 5869.5 | 1125 |
| 2025-07-08 14:44:00 | 5862.0 | 5866.0 | 5859.5 | 5866.0 | 3875 |
| 2025-07-08 14:43:00 | 5864.0 | 5864.0 | 5861.5 | 5862.0 | 1125 |
| 2025-07-08 14:42:00 | 5865.5 | 5865.5 | 5865.5 | 5865.5 | 250 |
| 2025-07-08 14:41:00 | 5866.0 | 5866.0 | 5864.0 | 5864.0 | 375 |
| 2025-07-08 14:40:00 | 5864.0 | 5864.0 | 5864.0 | 5864.0 | 250 |
| 2025-07-08 14:39:00 | 5864.0 | 5866.5 | 5864.0 | 5866.5 | 250 |
| 2025-07-08 14:38:00 | 5865.0 | 5865.0 | 5863.0 | 5863.0 | 875 |
| 2025-07-08 14:37:00 | 5864.5 | 5865.0 | 5862.0 | 5865.0 | 4125 |
| 2025-07-08 14:36:00 | 5871.0 | 5871.0 | 5871.0 | 5871.0 | 250 |
| 2025-07-08 14:35:00 | 5871.0 | 5871.0 | 5871.0 | 5871.0 | 625 |
| 2025-07-08 14:34:00 | 5872.0 | 5872.0 | 5872.0 | 5872.0 | 0 |
| 2025-07-08 14:33:00 | 5868.0 | 5872.0 | 5868.0 | 5872.0 | 1375 |
| 2025-07-08 14:32:00 | 5872.0 | 5872.0 | 5866.5 | 5866.5 | 1125 |
| 2025-07-08 14:31:00 | 5874.0 | 5874.0 | 5868.5 | 5868.5 | 2375 |
| 2025-07-08 14:30:00 | 5867.5 | 5869.0 | 5867.5 | 5869.0 | 250 |
| 2025-07-08 14:29:00 | 5866.5 | 5868.5 | 5865.5 | 5868.5 | 1375 |
| 2025-07-08 14:28:00 | 5864.5 | 5864.5 | 5864.5 | 5864.5 | 0 |
| 2025-07-08 14:27:00 | 5869.0 | 5869.0 | 5864.5 | 5864.5 | 1000 |
| 2025-07-08 14:26:00 | 5867.0 | 5867.0 | 5867.0 | 5867.0 | 875 |
| 2025-07-08 14:25:00 | 5865.0 | 5865.0 | 5865.0 | 5865.0 | 125 |
| 2025-07-08 14:24:00 | 5864.0 | 5864.0 | 5864.0 | 5864.0 | 125 |
| 2025-07-08 14:23:00 | 5864.0 | 5866.5 | 5864.0 | 5866.5 | 375 |
| 2025-07-08 14:22:00 | 5869.5 | 5869.5 | 5859.0 | 5860.5 | 1500 |
| 2025-07-08 14:21:00 | 5868.0 | 5869.5 | 5865.5 | 5869.5 | 1125 |
| 2025-07-08 14:20:00 | 5870.0 | 5878.5 | 5868.5 | 5868.5 | 5625 |
| 2025-07-08 14:19:00 | 5866.5 | 5869.0 | 5866.5 | 5867.0 | 1000 |
| 2025-07-08 14:18:00 | 5861.5 | 5868.0 | 5861.5 | 5868.0 | 2000 |
| 2025-07-08 14:17:00 | 5857.0 | 5857.0 | 5857.0 | 5857.0 | 0 |
| 2025-07-08 14:16:00 | 5857.0 | 5857.0 | 5857.0 | 5857.0 | 0 |
| 2025-07-08 14:15:00 | 5858.0 | 5858.5 | 5857.0 | 5857.0 | 500 |
| 2025-07-08 14:14:00 | 5859.0 | 5859.5 | 5855.0 | 5857.0 | 1500 |
| 2025-07-08 14:13:00 | 5851.0 | 5861.5 | 5849.5 | 5861.5 | 6500 |
| 2025-07-08 14:12:00 | 5849.5 | 5857.0 | 5849.5 | 5853.0 | 1750 |
| 2025-07-08 14:11:00 | 5849.5 | 5849.5 | 5849.5 | 5849.5 | 125 |
| 2025-07-08 14:10:00 | 5851.5 | 5851.5 | 5849.5 | 5849.5 | 250 |
| 2025-07-08 14:09:00 | 5851.0 | 5851.0 | 5851.0 | 5851.0 | 500 |
| 2025-07-08 14:08:00 | 5850.0 | 5850.0 | 5850.0 | 5850.0 | 0 |
| 2025-07-08 14:07:00 | 5852.0 | 5852.0 | 5850.0 | 5850.0 | 375 |
| 2025-07-08 14:06:00 | 5850.5 | 5850.5 | 5850.5 | 5850.5 | 125 |
| 2025-07-08 14:05:00 | 5851.5 | 5851.5 | 5851.5 | 5851.5 | 250 |
| 2025-07-08 14:04:00 | 5852.5 | 5852.5 | 5852.5 | 5852.5 | 875 |
| 2025-07-08 14:03:00 | 5853.0 | 5853.0 | 5853.0 | 5853.0 | 0 |
| 2025-07-08 14:02:00 | 5853.0 | 5853.0 | 5853.0 | 5853.0 | 0 |
| 2025-07-08 14:01:00 | 5853.0 | 5853.0 | 5853.0 | 5853.0 | 0 |
| 2025-07-08 14:00:00 | 5851.5 | 5853.0 | 5851.5 | 5853.0 | 375 |
| 2025-07-08 13:59:00 | 5851.5 | 5853.5 | 5851.5 | 5852.5 | 1000 |
| 2025-07-08 13:58:00 | 5853.0 | 5853.0 | 5853.0 | 5853.0 | 0 |
| 2025-07-08 13:57:00 | 5852.5 | 5853.0 | 5852.5 | 5853.0 | 250 |
| 2025-07-08 13:56:00 | 5847.5 | 5848.0 | 5847.5 | 5848.0 | 625 |
| 2025-07-08 13:55:00 | 5847.0 | 5847.0 | 5847.0 | 5847.0 | 500 |
| 2025-07-08 13:54:00 | 5847.0 | 5847.0 | 5847.0 | 5847.0 | 125 |
| 2025-07-08 13:53:00 | 5849.0 | 5849.0 | 5849.0 | 5849.0 | 500 |
| 2025-07-08 13:52:00 | 5847.0 | 5847.0 | 5847.0 | 5847.0 | 500 |
| 2025-07-08 13:51:00 | 5845.5 | 5846.0 | 5845.5 | 5846.0 | 500 |
| 2025-07-08 13:50:00 | 5846.0 | 5846.0 | 5846.0 | 5846.0 | 0 |