Session state can only be used when enableSessionState is set to true, either in a configuration file or in the Page directive. Please also make sure that System.Web.SessionStateModule or a custom session state module is included in the \\ section in the application configuration. Pravin Ratilal Share And Stock Brokers Ltd
  • Sensex   38407.01   224.93  sensex_up_arr
  • Nifty   11322.50   52.35   sensex_up_arr
  • Bank Nifty   22227.20   1.49   sensex_up_arr
  • BSE Midcap   14392.37   -0.20  sensex_dwn_arr
  • USDINR   74.79   -0.38   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Britannia Industries LtdIndustry : Food - Processing - MNC
BSE Code:500825
ISIN Demat:INE216A01030
Book Value(Rs):177.57
NSE Symbol:BRITANNIA
Div & Yield %:0.9
Market Cap (Rs Cr.):93381.08
P/E(TTM):54.27
EPS(TTM):71.48
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jul 2020 4,015.00 3,512.30 3,824.15 68.05 57.10 62.63 92,024.97
Jun 2020 3,704.55 3,201.00 3,602.50 63.98 49.82 58.98 86,658.72
May 2020 3,418.50 2,869.20 3,380.20 56.58 46.21 55.32 81,283.09
Apr 2020 3,292.60 2,475.10 3,164.80 55.55 39.15 51.79 76,103.41
Mar 2020 3,165.00 2,100.55 2,689.65 52.46 33.85 44.02 64,677.56
Feb 2020 3,317.25 2,917.70 2,971.50 72.53 61.43 63.72 71,455.15
Jan 2020 3,273.55 2,979.00 3,202.35 71.75 63.65 68.67 77,006.36
Share Prices Of 2019
Dec 2019 3,154.95 3,021.00 3,027.25 68.32 64.33 64.91 72,795.76
Nov 2019 3,299.00 3,007.00 3,056.55 71.30 63.81 65.54 73,500.34
Oct 2019 3,398.20 2,836.60 3,266.40 75.22 60.63 70.00 78,497.57
Sep 2019 3,443.90 2,590.00 2,946.20 82.97 54.98 63.14 70,802.58
Aug 2019 2,743.00 2,302.00 2,701.30 59.66 47.64 57.89 64,917.18
Jul 2019 2,864.00 2,541.25 2,604.00 62.25 53.15 55.80 62,578.88
Jun 2019 3,009.90 2,701.00 2,743.55 65.11 57.15 58.79 65,932.53
May 2019 2,965.35 2,616.45 2,932.90 64.25 55.30 62.85 70,482.95
Apr 2019 3,107.45 2,879.15 2,893.10 67.75 61.40 62.00 69,526.49
Mar 2019 3,179.30 3,008.10 3,081.95 69.12 64.02 66.04 74,064.90
Feb 2019 3,317.00 2,758.95 3,059.95 88.17 66.39 77.60 73,536.20
Jan 2019 3,270.40 3,064.55 3,195.95 84.56 76.54 81.05 76,804.53
Share Prices Of 2018
Dec 2018 3,245.10 2,933.85 3,118.40 82.58 73.22 79.08 74,940.86
Nov 2018 3,193.00 2,775.58 3,159.25 77.79 74.66 80.12 75,922.56
Oct 2018 2,965.50 2,610.03 2,817.28 78.80 64.98 71.45 67,704.27
Sep 2018 3,404.93 2,680.50 2,900.45 89.59 63.05 73.56 69,703.12
Aug 2018 3,472.05 3,085.00 3,366.70 88.83 77.79 85.38 80,907.96
Jul 2018 3,282.98 3,089.10 3,265.03 83.57 77.61 82.73 78,399.22
Jun 2018 3,118.53 2,859.50 3,098.20 79.54 71.90 78.51 74,393.45
May 2018 3,005.90 2,645.38 2,965.28 77.21 65.88 75.14 71,201.68
Apr 2018 2,767.48 2,492.33 2,753.38 70.49 61.68 69.77 66,113.57
Mar 2018 2,499.48 2,362.20 2,485.73 63.69 58.42 62.99 59,686.81
Feb 2018 2,528.63 2,200.00 2,492.43 73.37 60.77 70.84 59,847.68
Jan 2018 2,395.00 2,300.00 2,336.25 70.34 64.78 66.40 56,097.64
Share Prices Of 2017
Dec 2017 2,481.85 2,300.45 2,357.88 72.18 63.91 67.01 56,616.89
Nov 2017 2,463.00 2,295.65 2,391.38 70.62 64.31 67.97 57,421.29
Oct 2017 2,384.60 2,152.50 2,324.68 68.19 60.15 66.07 55,819.70
Sep 2017 2,204.28 2,076.28 2,172.03 62.91 58.12 61.73 52,154.29
Aug 2017 2,175.48 1,918.53 2,106.28 63.36 54.05 59.86 50,575.52
Jul 2017 1,976.18 1,830.50 1,960.93 56.60 50.88 55.73 47,085.40
Jun 2017 1,855.73 1,762.50 1,847.33 53.78 49.48 52.50 44,357.65
May 2017 1,898.15 1,686.00 1,766.53 54.80 47.16 50.18 42,396.89
Apr 2017 1,825.00 1,660.00 1,813.70 52.17 46.13 51.52 43,529.10
Mar 2017 1,722.00 1,526.00 1,691.45 49.45 43.25 48.05 40,595.08
Feb 2017 1,646.63 1,556.00 1,614.60 52.71 46.91 50.54 38,750.66
Jan 2017 1,580.25 1,416.45 1,563.58 50.39 44.05 48.94 37,526.05
Share Prices Of 2016
Dec 2016 1,543.50 1,388.00 1,441.10 48.62 42.70 45.11 34,586.63
Nov 2016 1,689.68 1,390.50 1,518.80 54.16 41.45 47.54 36,451.45
Oct 2016 1,762.50 1,588.50 1,656.28 58.50 49.21 51.84 39,750.87
Sep 2016 1,787.50 1,599.50 1,683.40 56.70 48.79 52.69 40,401.87
Aug 2016 1,748.50 1,405.58 1,726.90 55.31 43.04 54.05 41,445.88
Jul 2016 1,472.28 1,373.70 1,464.93 46.30 42.13 45.84 35,151.11
Jun 2016 1,410.38 1,261.95 1,378.40 44.50 37.86 43.14 33,074.93
May 2016 1,517.00 1,305.60 1,353.00 49.10 40.22 42.34 32,465.46
Apr 2016 1,458.50 1,304.50 1,428.60 47.16 40.40 44.71 34,279.49
Mar 2016 1,456.25 1,261.58 1,337.78 46.25 38.57 41.86 32,100.13
Feb 2016 1,476.00 1,253.33 1,379.25 72.53 58.18 65.62 33,095.33
Jan 2016 1,506.00 1,293.98 1,341.43 71.85 61.23 63.82 32,187.71
Adani Ports & Special Economic Zone Ltd     335.00   Up   3.70 (1.12%)   Asian Paints Ltd     1,789.55   Up   7.20 (0.40%)   Axis Bank Ltd     448.00   Up   16.90 (3.92%)   Bajaj Auto Ltd     3,007.45   Up   13.65 (0.46%)   Bajaj Finance Ltd     3,457.40   Up   14.45 (0.42%)   Bajaj Finserv Ltd     6,440.35   Up   37.55 (0.59%)   Bharat Petroleum Corporation Ltd     429.25   Up   14.10 (3.40%)   Bharti Airtel Ltd     551.10   Down   -7.75 (-1.39%)   Bharti Infratel Ltd     194.30   Down   -2.70 (-1.37%)   Britannia Industries Ltd     3,879.55   Down   -63.25 (-1.60%)   Cipla Ltd     778.00   Down   -17.60 (-2.21%)   Coal India Ltd     130.10   Up   0.85 (0.66%)   Dr Reddys Laboratories Ltd     4,595.90   Down   -95.00 (-2.03%)   Eicher Motors Ltd     21,442.65   Up   89.55 (0.42%)   GAIL (India) Ltd     97.30   Up   0.25 (0.26%)   Grasim Industries Ltd     624.25   Down   -9.80 (-1.55%)   HCL Technologies Ltd     683.80   Down   -8.25 (-1.19%)   HDFC Bank Ltd     1,066.65   Up   16.00 (1.52%)   HDFC Life Insurance Company Ltd     608.75   Down   -0.10 (-0.02%)   Hero Honda Motors Ltd     2,712.85   Up   10.70 (0.40%)   Hindalco Industries Ltd     178.95   Up   0.35 (0.20%)   Hindustan Unilever Ltd     2,210.65   Up   3.90 (0.18%)   Housing Development Finance Corporation Ltd     1,826.75   Up   27.80 (1.55%)   ICICI Bank Ltd     367.35   Up   3.80 (1.05%)   Indian Oil Corporation Ltd     87.05   Down   -0.05 (-0.06%)   IndusInd Bank Ltd     522.00   Up   12.65 (2.48%)   Infosys Technologies Ltd     948.45   Down   -2.90 (-0.30%)   ITC Ltd     203.05   Up   4.20 (2.11%)   JSW Steel Ltd     253.75   Up   8.55 (3.49%)   Kotak Mahindra Bank Ltd     1,364.60   Up   4.40 (0.32%)   Larsen & Toubro Ltd     961.90   Up   1.85 (0.19%)   Mahindra & Mahindra Ltd     629.55   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,649.20   Up   40.30 (0.61%)   Nestle India Ltd     16,622.80   Down   -42.95 (-0.26%)   NIFTY (S&P CNX)     11,322.50   Up   52.35 (0.46%)   NTPC Ltd     88.25   Up   0.05 (0.06%)   Oil & Natural Gas Corpn Ltd     78.45   Down   -0.60 (-0.76%)   Power Grid Corporation of India Ltd     176.85   Down   -0.40 (-0.23%)   Reliance Industries Ltd     2,133.80   Up   13.95 (0.66%)   Shree Cement Ltd     21,551.60   Down   -844.80 (-3.77%)   State Bank of India     195.05   Up   1.25 (0.64%)   Sun Pharmaceuticals Industries Ltd     541.05   Down   -2.80 (-0.51%)   Tata Consultancy Services Ltd     2,279.90   Down   -2.90 (-0.13%)   Tata Motors Ltd     122.30   Down   -1.55 (-1.25%)   Tata Steel Ltd     416.45   Up   6.25 (1.52%)   Tech Mahindra Ltd     674.80   Down   -7.05 (-1.03%)   Titan Company Ltd     1,066.25   Down   -41.30 (-3.73%)   UltraTech Cement Ltd     3,968.75   Up   0.40 (0.01%)   UPL Ltd     481.90   Down   -12.40 (-2.51%)   Wipro Ltd     279.65   Up   2.25 (0.81%)   Zee Entertainment Enterprises Ltd     159.75   Up   8.55 (5.65%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?