NSE, BRITANNIA End of Day and Historical Stock Data [8.25% SEC RED NCD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, BRITANNIA: Britannia Industries Limited

01 Sep 2025

LAST: 5,847	CHANGE: 22.50	OPEN: 5,839	HIGH: 5,873	ASK: 0	VOLUME: 210.4K
LAST: 5,847	CHG(%): 0.39	PREV: 5,824	LOW: 5,779	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	5,839	5,873	5,779	5,847	210.4K
29 Aug 25	5,671	5,894	5,671	5,824	699.2K
28 Aug 25	5,766	5,780	5,703	5,721	379.2K
26 Aug 25	5,575	5,795	5,575	5,766	1.31M
25 Aug 25	5,566	5,609	5,545	5,551	145.7K
22 Aug 25	5,622	5,668	5,526	5,546	270K
21 Aug 25	5,701	5,712	5,586	5,598	273.1K
20 Aug 25	5,482	5,735	5,476	5,701	453.6K
19 Aug 25	5,446	5,513	5,399	5,499	153K
18 Aug 25	5,400	5,667	5,400	5,439	509.1K

COMPANY PROFILE

Name:	Britannia Industries Limited
About:	Britannia Industries Limited manufactures and sells various food products in India and internationally. The company offers biscuits under the Good Day, Marie Gold, NutriChoice, Milk Bikis, Tiger, 50-50, Jim Jam, Britannia Bourbon, Little Hearts, Treat, Pure Magic, Nice Time, and Biscafe brand names; cakes under the Muffills, Fudge It, Gobbles, Layerz, Tiffin Fun, Rollyo, and Nut & Raisin Romance Cake brand names; rusks under the Toastea brand; center filled croissants under the Treat Croissant brand; wafers under Treat Creme Wafers brand; and Snacks under Time Pass brand name. It also offers dairy products, such as cheese and dairy whitener, as well as gourmet, wheat flour, and white breads under Britannia brand; milkshakes, lassi, and flavored milk under Winkin' Cow brand; paneer and dahi under Come Alive brand; and nutritious bars under Be You Protein Bars brand name. The company exports its products to approximately 80 countries worldwide. Britannia Industries Limited was founded in 1892 and is based in Bengaluru, India.
Industry:	Packaged Foods
Address:	The Business Precinct, Tower C, Bengaluru, India, 560048
Website:	https://britannia.co.in
ISIN:	INE216A01030

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	63.34
PtB:	30.69
PtS:	7.61
EBITDA:	31.765B
Shares:	240.87M
Market Cap:	1,408.235B

TECHNICAL INDICATORS

MA5:	5,741.50
MA10:	5,648.95
MA20:	5,588.45
MA50:	5,678.38
MA100:	5,587.67
MA200:	5,246.95
STO9:	88.09
STO14:	92.05
RSI14:	66.55
MTM14:	459.50
ROC14:	0.09
ATR:	149.46
Week High:	5,893.50
Week Low:	5,545.00
Month High:	5,899.00
Month Low:	5,298.00
Year High:	6,469.90
Year Low:	4,506.00

RECENT SPLITS

Date	Ratio
29 Nov 2018	2-1
08 Sep 2010	5-1
24 Sep 1999	3-2

RECENT DIVIDENDS

Date	Amount
04 Aug 2025	$75.00
05 Aug 2024	$73.50
13 Apr 2023	$72.00
20 Jun 2022	$56.50
25 May 2021	$12.50
08 Apr 2021	$62.00
26 Aug 2020	$83.00
29 Apr 2020	$35.00
01 Aug 2019	$15.00
27 Jul 2018	$6.25