La bourse ferme dans 1 h 26 min

Britannia Industries Limited (BRITANNIA.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
5 281,15+13,75 (+0,26 %)
À la clôture : 03:30PM IST
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20245 261,155 293,755 187,905 281,155 281,15423 239
22 mai 20245 219,805 302,505 195,005 267,405 267,40748 236
21 mai 20245 046,005 191,005 045,055 178,105 178,10376 474
17 mai 20245 139,905 139,905 065,005 086,805 086,80116 594
16 mai 20245 064,155 150,005 017,505 137,755 137,75312 988
15 mai 20245 149,555 164,755 053,455 064,005 064,00166 198
14 mai 20245 130,555 161,505 035,005 140,805 140,80205 585
13 mai 20245 074,955 170,005 055,005 130,555 130,55323 879
10 mai 20245 070,105 118,204 971,755 066,805 066,80223 289
09 mai 20245 228,055 248,005 045,005 070,105 070,10379 667
08 mai 20245 151,005 248,455 123,855 228,405 228,40323 414
07 mai 20245 057,955 219,905 048,805 173,855 173,851 156 073
06 mai 20244 818,955 205,454 802,205 061,605 061,602 837 757
03 mai 20244 781,104 781,104 707,904 744,604 744,60262 493
02 mai 20244 789,954 812,004 750,054 759,654 759,65356 664
30 avr. 20244 799,004 825,004 765,104 775,954 775,95489 132
29 avr. 20244 815,004 825,604 776,004 799,854 799,85147 362
26 avr. 20244 844,054 861,004 793,004 800,454 800,45205 462
25 avr. 20244 816,154 859,004 747,504 844,154 844,15509 266
24 avr. 20244 797,004 840,004 781,004 828,954 828,95412 282
23 avr. 20244 756,004 812,004 723,054 797,804 797,80279 440
22 avr. 20244 673,904 763,904 662,304 753,304 753,30321 925
19 avr. 20244 682,054 698,004 641,004 668,304 668,30424 834
18 avr. 20244 745,004 758,704 666,604 695,004 695,00670 722
16 avr. 20244 748,004 772,504 691,304 740,704 740,70516 581
15 avr. 20244 745,004 777,104 692,854 761,904 761,90421 873
12 avr. 20244 818,004 820,854 745,004 751,754 751,75620 568
10 avr. 20244 818,504 818,554 747,554 808,704 808,70509 880
09 avr. 20244 850,004 850,004 783,404 794,704 794,70180 114
08 avr. 20244 825,054 841,004 781,004 826,804 826,80235 219
05 avr. 20244 813,604 847,604 791,604 813,054 813,05189 143
04 avr. 20244 839,954 855,004 780,604 813,604 813,60372 526
03 avr. 20244 870,004 896,954 806,004 834,604 834,60246 246
02 avr. 20244 910,004 914,904 870,004 899,954 899,9593 480
01 avr. 20244 929,954 960,704 883,754 895,204 895,20181 877
28 mars 20244 942,304 971,204 864,604 911,254 911,25648 795
27 mars 20244 960,004 980,004 880,004 920,204 920,20327 107
26 mars 20244 748,404 975,004 740,704 961,454 961,45554 559
22 mars 20244 800,004 892,954 784,904 865,004 865,00264 787
21 mars 20244 812,504 824,004 767,804 806,704 806,70449 591
20 mars 20244 822,104 832,854 760,004 802,904 802,90300 159
19 mars 20244 999,004 999,954 800,004 816,954 816,95265 081
18 mars 20244 980,005 014,004 960,004 980,004 980,00143 928
15 mars 2024------
14 mars 20244 853,254 952,954 783,004 938,904 938,90240 217
13 mars 20244 892,604 975,004 822,004 856,654 856,65410 729
12 mars 20244 935,704 940,004 852,804 869,154 869,15140 625
11 mars 20244 894,054 957,654 871,104 937,404 937,40295 000
07 mars 20244 870,004 902,004 835,104 889,154 889,15216 747
06 mars 20244 839,004 887,804 788,754 880,754 880,75190 965
05 mars 20244 839,054 867,454 811,004 825,654 825,65156 956
04 mars 20244 906,004 942,454 833,504 838,904 838,90307 520
01 mars 20244 965,204 986,704 914,154 927,704 927,70316 277
29 févr. 20244 885,054 980,904 828,854 965,204 965,20447 941
28 févr. 20244 894,354 916,104 867,204 887,804 887,8096 877
27 févr. 20244 879,004 939,554 879,004 904,354 904,35434 014
26 févr. 20244 949,954 957,004 891,604 901,904 901,9078 084
23 févr. 20244 956,954 970,404 912,104 936,354 936,35115 910
22 févr. 20244 924,954 968,004 860,004 956,954 956,95255 308
21 févr. 20244 934,754 988,304 888,004 923,004 923,00235 932
20 févr. 20244 910,154 934,004 879,104 921,154 921,15129 279
19 févr. 20244 919,954 948,554 886,654 925,254 925,25182 521
16 févr. 20244 954,004 970,554 894,754 913,704 913,70352 139
15 févr. 20245 010,955 043,354 932,854 950,554 950,55189 625
14 févr. 20244 967,555 025,004 950,005 010,655 010,65277 479
13 févr. 20244 970,205 053,404 940,204 981,604 981,60262 011
12 févr. 20244 971,504 997,954 940,754 970,204 970,20158 487
09 févr. 20244 875,554 978,054 860,054 971,504 971,50411 953
08 févr. 20245 101,005 122,404 833,154 875,554 875,55623 680
07 févr. 20245 140,005 183,904 925,005 078,255 078,251 258 830
06 févr. 20245 124,505 125,004 992,555 007,055 007,05336 609
05 févr. 20245 169,905 239,755 078,505 124,505 124,50231 620
02 févr. 20245 166,755 209,005 131,455 148,855 148,85176 167
01 févr. 20245 196,055 201,955 127,105 148,605 148,60344 394
31 janv. 20245 091,755 220,005 031,755 198,405 198,40549 238
30 janv. 20245 163,305 192,905 081,005 091,755 091,75146 422
29 janv. 20245 142,005 219,505 111,205 136,905 136,90275 710
25 janv. 20245 150,005 236,555 106,105 141,905 141,90342 129
24 janv. 20245 048,105 173,655 030,005 142,255 142,25611 741
23 janv. 20245 166,405 189,854 925,905 048,105 048,10491 135
19 janv. 20245 029,005 169,655 012,305 138,655 138,65329 252
18 janv. 20245 061,005 077,954 974,205 015,155 015,15514 119
17 janv. 20245 115,055 135,255 055,005 061,705 061,70270 672
16 janv. 20245 168,405 218,005 107,255 130,605 130,60203 028
15 janv. 20245 159,955 228,005 119,005 177,355 177,35400 069
12 janv. 20245 149,005 250,405 100,055 151,105 151,10462 298
11 janv. 20245 102,905 186,405 076,555 136,705 136,70277 823
10 janv. 20245 111,005 143,655 051,505 086,655 086,65191 450
09 janv. 20245 199,005 210,205 111,005 122,405 122,40194 434
08 janv. 20245 305,005 305,005 171,055 177,355 177,35236 628
05 janv. 20245 361,305 363,355 256,005 272,355 272,35299 017
04 janv. 20245 253,805 375,005 221,005 361,305 361,30413 391
03 janv. 20245 288,855 333,905 240,005 253,805 253,80123 303
02 janv. 20245 319,805 334,955 224,105 288,855 288,85193 517
01 janv. 20245 339,005 349,905 290,005 319,805 319,80130 032
29 déc. 20235 260,555 386,055 238,655 338,455 338,45535 691
28 déc. 20235 224,955 338,655 186,755 282,005 282,00655 367
27 déc. 20235 242,005 245,005 160,005 216,805 216,80241 944
26 déc. 20235 155,005 244,505 146,005 235,955 235,95574 310
22 déc. 20235 075,005 183,705 050,055 161,105 161,10582 688
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...