All stocks
NSE: BRITANNIA·ISIN INE216A01030·Data to 2026-10-26
Britannia Industries Ltd. historical data
₹4,580.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹6,271.00
52w low
₹4,507.90
Turnover
₹109.8 Cr
Volume
2,41,188
1y return
-21.2%
3y CAGR
+2.0%
5y CAGR
+6.0%
10y CAGR
+12.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-08-21 | agm | Annual General Meeting |
| 2021-08-30 | agm | Annual General Meeting |
| 2021-05-25 | bonus | Scheme Of Arangement- Bonus - 1 Debenture For 1 Equity Share Held |
| 2020-06-29 | agm | Annual General Meeting |
| 2019-08-22 | bonus | Scheme Of Arangement- Bonus - 1 Debenture For 1 Equity Share Held |
| 2018-11-29 | split | Face Value Split (Sub-Division) - From Rs 2/- Per Share To Re 1/- Per Share |
| 2010-09-08 | split | Face Value Split From Rs.10/- To Rs.2/- |
| 2010-03-08 | bonus | Sch Of Agmt- Bonus Deb1:1 |
| 2026-07-31 | dividend | Dividend - Rs 90.50 Per Share |
| 2025-08-04 | dividend | Dividend - Rs 75 Per Share |
| 2024-08-05 | dividend | Annual General Meeting/ Dividend - Rs 73.5 Per Share |
| 2023-04-13 | dividend | Interim Dividend - Rs 72 Per Share |
| 2022-06-20 | dividend | Annual General Meeting/Dividend - Rs 56.50 Per Share |
| 2021-05-25 | dividend | Dividend - Rs 12.50 Per Share Pursuant To Scheme |
| 2021-04-08 | dividend | Interim Dividend - Rs 62 Per Share |
| 2020-08-26 | dividend | Interim Dividend - Rs 83 Per Share |
| 2020-04-29 | dividend | Interim Dividend-Rs 35 Per Share |
| 2019-08-01 | dividend | Annual General Meeting/ Dividend - Rs 15 Per Share |
| 2018-07-27 | dividend | Annual General Meeting / Dividend- Rs 25 Per Share |
| 2017-07-28 | dividend | Annual General Meeting/Dividend - Rs 22/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 4,544.50 | 4,580.00 | 4,507.90 | 4,580.00 | 2,41,188 |
| 2026-10-23 | 4,630.00 | 4,634.70 | 4,515.00 | 4,537.90 | 2,19,106 |
| 2026-10-22 | 4,665.20 | 4,667.10 | 4,596.90 | 4,625.00 | 2,38,085 |
| 2026-10-21 | 4,675.00 | 4,730.00 | 4,649.70 | 4,683.60 | 2,62,015 |
| 2026-10-19 | 4,774.00 | 4,787.90 | 4,703.90 | 4,705.00 | 1,30,763 |
| 2026-10-16 | 4,850.80 | 4,850.80 | 4,764.00 | 4,764.00 | 2,89,091 |
| 2026-10-15 | 4,910.00 | 4,964.00 | 4,781.80 | 4,850.00 | 3,02,805 |
| 2026-10-14 | 4,806.00 | 4,928.00 | 4,781.10 | 4,928.00 | 3,17,595 |
| 2026-10-13 | 4,779.90 | 4,824.00 | 4,760.10 | 4,801.30 | 65,715 |
| 2026-10-12 | 4,825.00 | 4,844.60 | 4,752.10 | 4,774.50 | 65,623 |
| 2026-10-09 | 4,769.80 | 4,856.00 | 4,760.10 | 4,825.00 | 1,06,346 |
| 2026-10-08 | 4,802.00 | 4,844.70 | 4,745.60 | 4,745.60 | 1,93,750 |
| 2026-10-07 | 4,870.10 | 4,873.20 | 4,775.10 | 4,780.00 | 2,48,082 |
| 2026-10-06 | 4,779.90 | 4,892.50 | 4,760.10 | 4,883.80 | 2,21,171 |
| 2026-10-05 | 4,778.00 | 4,817.20 | 4,734.10 | 4,770.00 | 2,04,743 |
| 2026-10-01 | 4,798.00 | 4,812.30 | 4,737.00 | 4,778.00 | 3,62,699 |
| 2026-09-30 | 4,830.00 | 4,830.50 | 4,758.00 | 4,830.00 | 4,85,651 |
| 2026-09-29 | 4,899.00 | 4,907.50 | 4,798.00 | 4,835.00 | 5,24,981 |
| 2026-09-28 | 4,933.00 | 4,933.00 | 4,869.00 | 4,915.00 | 3,05,787 |
| 2026-09-25 | 4,900.50 | 4,939.50 | 4,883.00 | 4,937.50 | 1,07,642 |
| 2026-09-24 | 4,935.00 | 4,959.50 | 4,885.00 | 4,895.00 | 1,84,523 |
| 2026-09-23 | 4,927.50 | 4,965.00 | 4,905.00 | 4,929.00 | 2,07,441 |
| 2026-09-22 | 5,030.00 | 5,030.00 | 4,915.00 | 4,918.00 | 1,77,451 |
| 2026-09-21 | 5,001.50 | 5,030.50 | 4,991.50 | 5,023.00 | 1,66,876 |
| 2026-09-18 | 4,982.00 | 5,026.50 | 4,968.00 | 4,998.00 | 3,46,885 |
| 2026-09-17 | 4,996.00 | 5,040.00 | 4,982.00 | 4,982.00 | 3,08,669 |
| 2026-09-16 | 4,947.50 | 5,036.50 | 4,933.00 | 4,999.50 | 2,50,873 |
| 2026-09-15 | 4,990.00 | 5,022.50 | 4,947.50 | 4,947.50 | 2,09,279 |
| 2026-09-11 | 4,996.00 | 5,012.50 | 4,945.00 | 4,962.00 | 1,94,857 |
| 2026-09-10 | 5,108.00 | 5,108.00 | 4,997.00 | 5,009.00 | 2,63,129 |
Get the full BRITANNIA history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/BRITANNIA?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("BRITANNIA", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does BRITANNIA historical data go?
- TejHQ has daily NSE data for BRITANNIA from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has BRITANNIA had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2023-08-21); Annual General Meeting (ex-date 2021-08-30); Scheme Of Arangement- Bonus - 1 Debenture For 1 Equity Share Held (ex-date 2021-05-25); Annual General Meeting (ex-date 2020-06-29); Scheme Of Arangement- Bonus - 1 Debenture For 1 Equity Share Held (ex-date 2019-08-22); Face Value Split (Sub-Division) - From Rs 2/- Per Share To Re 1/- Per Share (ex-date 2018-11-29); Face Value Split From Rs.10/- To Rs.2/- (ex-date 2010-09-08); Sch Of Agmt- Bonus Deb1:1 (ex-date 2010-03-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download BRITANNIA historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/BRITANNIA?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).