Barbeque-Nation Hospitality Share Price History
CMP as on 27-Oct-21 15:30
₹ 1,235.00Open
₹ 1,267.40Turnover (lac)
₹ 415Prev. Close
₹ 1,261.10Day's Vol (shares)
₹ 33,565CMP as on27-Oct-21 15:29
₹ 1,235.00Open
₹ 1,284.50Turnover (lac)
₹ 173Prev. Close
₹ 1,268.00Day's Vol (shares)
₹ 9,448Barbeque-Nation Hospitality Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 27-Oct-2021 | 1,267 | 1,267 | 1,220 | 1,233 | 5,266 | 41.70 | 10,282 | 47.40 | -34 |
| 26-Oct-2021 | 1,212 | 1,275 | 1,202 | 1,261 | 4,321 | 44.80 | 17,610 | 72.90 | 49.10 |
| 25-Oct-2021 | 1,233 | 1,233 | 1,184 | 1,221 | 5,110 | 60.90 | 22,418 | 48.70 | -12 |
| 22-Oct-2021 | 1,220 | 1,269 | 1,204 | 1,242 | 4,184 | 59.20 | 18,552 | 64.70 | 22 |
| 21-Oct-2021 | 1,235 | 1,280 | 1,200 | 1,213 | 5,212 | 63 | 14,183 | 80.10 | -22 |
| 20-Oct-2021 | 1,320 | 1,320 | 1,191 | 1,227 | 12,559 | 156 | 28,304 | 129 | -93 |
| 19-Oct-2021 | 1,290 | 1,315 | 1,120 | 1,217 | 16,818 | 243 | 44,393 | 196 | -73 |
| 18-Oct-2021 | 1,246 | 1,282 | 1,236 | 1,273 | 10,538 | 136 | 35,311 | 46.40 | 27.50 |
| 14-Oct-2021 | 1,245 | 1,298 | 1,215 | 1,244 | 20,070 | 233 | 46,080 | 83 | -0.50 |
| 13-Oct-2021 | 1,246 | 1,269 | 1,218 | 1,235 | 15,411 | 229 | 50,119 | 51.20 | -11 |
| 12-Oct-2021 | 1,165 | 1,332 | 1,150 | 1,233 | 67,566 | 984 | 176,880 | 182 | 67.80 |
| 11-Oct-2021 | 1,150 | 1,179 | 1,136 | 1,155 | 7,448 | 97 | 36,822 | 42.80 | 5.35 |
| 08-Oct-2021 | 1,122 | 1,135 | 1,107 | 1,126 | 9,680 | 113 | 41,647 | 27.80 | 3.95 |
| 07-Oct-2021 | 1,097 | 1,130 | 1,074 | 1,114 | 17,402 | 199 | 60,541 | 55.70 | 16.60 |
| 06-Oct-2021 | 1,098 | 1,114 | 1,079 | 1,089 | 5,041 | 53.10 | 16,243 | 35 | -9.30 |
| 05-Oct-2021 | 1,110 | 1,121 | 1,095 | 1,098 | 5,412 | 77.30 | 35,070 | 26 | -12 |
| 04-Oct-2021 | 1,122 | 1,130 | 1,098 | 1,112 | 5,948 | 63.80 | 15,926 | 32.10 | -9.30 |
| 01-Oct-2021 | 1,106 | 1,125 | 1,102 | 1,113 | 3,092 | 36.90 | 9,181 | 22.80 | 6.65 |
| 30-Sep-2021 | 1,133 | 1,143 | 1,102 | 1,116 | 8,522 | 95.40 | 28,954 | 40.50 | -17 |
| 29-Sep-2021 | 1,140 | 1,150 | 1,104 | 1,123 | 14,136 | 126 | 41,370 | 46.10 | -17 |
| 28-Sep-2021 | 1,195 | 1,217 | 1,145 | 1,156 | 12,999 | 160 | 33,546 | 72.30 | -39 |
QuickLinks for Barbeque Nation Hospitality Ltd.
