Barbeque-Nation

Barbeque-Nation Hospitality Ltd Historical Data

NSEBSE

₹316.05

(-3.04%)

Jun 10, 2025|03:24:57 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	324.7	339.7	322.25	331.65	6,270	6,90,95,027.15	82,733
13-May-2025	336.1	339.5	329.2	335.3	4,547	3,42,42,177.9	38,972
14-May-2025	336	344	332.05	340.75	7,353	5,50,13,217.55	70,157
15-May-2025	345	346.3	340	343.55	4,215	3,00,51,966	44,086
16-May-2025	343.55	349	340	345.5	3,218	4,38,27,329.05	72,636
19-May-2025	342.4	346.15	338.1	339.75	4,348	4,62,02,368.9	62,745
20-May-2025	343	347.95	332.6	335.05	6,163	5,09,50,802.4	80,296
21-May-2025	335	336.75	327.5	330.1	4,603	3,40,30,072.75	54,224
22-May-2025	330	333.95	305.25	316.95	15,371	18,16,12,701.45	1,29,045
23-May-2025	317.95	333	310	311.25	14,649	14,69,97,213.05	1,67,884
26-May-2025	311.25	315.95	301.25	308.35	5,708	4,19,80,589.5	51,894
27-May-2025	308	310.35	302.35	304.25	2,492	1,83,95,579.7	25,547
28-May-2025	304.5	306.65	298	299.25	5,269	3,29,05,915.3	61,554
29-May-2025	299.3	312.1	299.3	303.65	7,059	5,45,21,314.7	70,795
30-May-2025	305	312	299.1	301.15	3,319	2,47,51,818.8	41,981
02-Jun-2025	301.15	314.25	296.7	308.55	5,397	5,75,86,951.6	1,02,071
03-Jun-2025	309	323	306.6	318	4,227	5,76,77,911.6	1,23,461
04-Jun-2025	319.6	323.2	306.3	310.7	6,059	4,40,50,832.35	44,241
05-Jun-2025	310.55	315	310.15	312.4	3,593	2,55,33,280	30,403
06-Jun-2025	314	315	309.15	311.9	2,619	2,62,82,215.85	42,280
09-Jun-2025	314	329	312.8	325.95	5,106	5,26,75,071.1	85,894