Barbeque-Nation

Barbeque-Nation Hospitality Ltd Historical Data

NSEBSE

₹317.35

(0.19%)

Jun 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	325.95	327.65	314.85	316.2	3,462	3,18,71,159.8	59,347
11-Jun-2025	316.2	333.4	315.25	331.8	11,001	9,49,09,931	1,20,581
12-Jun-2025	329.15	335.5	320	322.75	6,121	4,40,44,381.3	53,943
13-Jun-2025	318	332.45	311.8	328.55	6,382	5,82,73,989.3	80,945
16-Jun-2025	328.55	329.65	317.25	326.1	3,466	2,48,87,697.25	25,797
17-Jun-2025	327	327	316.4	318.1	2,654	2,17,12,051.15	36,373
18-Jun-2025	316	322	313.55	317.65	4,644	2,95,22,422.95	43,969
19-Jun-2025	317.65	325.6	310	316.15	4,689	3,27,21,321.6	28,028
20-Jun-2025	315	320	311.8	316.65	2,405	2,19,75,438.75	30,295
23-Jun-2025	316.3	322.35	311.2	320.45	2,994	1,97,05,586	23,857
24-Jun-2025	321.35	324.4	315.55	317.05	3,255	1,82,64,685.1	20,841
25-Jun-2025	320	342.1	318.95	332.45	16,055	20,82,07,812.75	2,97,473
26-Jun-2025	333.05	335.7	321.2	323.05	5,695	5,39,91,863.25	92,070
27-Jun-2025	324.6	325	315.4	316.75	5,178	4,17,09,730.55	67,302
30-Jun-2025	317.1	319.5	314.2	317.35	2,796	2,22,85,169.75	37,353