Barbeque-Nation

Barbeque-Nation Hospitality Ltd Historical Data

NSEBSE

₹306.2

(1.80%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Jul-2025	318.5	322.5	314.1	315.7	2,872	2,94,45,226.85	49,479
02-Jul-2025	316.1	317	308.4	313.7	4,708	4,07,15,654.85	76,947
03-Jul-2025	315.35	317	310.8	315.4	2,408	2,21,06,258.8	33,605
04-Jul-2025	316	317.7	313.8	316.45	1,980	1,54,13,926.35	24,661
07-Jul-2025	316.1	317.5	305.5	307.15	4,098	2,99,49,835.75	53,208
08-Jul-2025	308	308	302.35	303.9	5,256	3,22,54,189.4	56,377
09-Jul-2025	304.2	305	299.6	300.2	4,145	3,19,30,690.5	67,329
10-Jul-2025	301.7	306	299	300.8	3,775	4,30,42,379.65	88,234
11-Jul-2025	303	310.2	299.15	306.2	7,936	3,83,17,152.6	54,738