Barbeque-Nation Hospitality Share Price History

Barbeque-Nation

CMP as on 27-Oct-21 15:30

₹ 1,235.00
-26.10 -2.07%

Open

₹ 1,267.40

Turnover (lac)

₹ 415

Prev. Close

₹ 1,261.10

Day's Vol (shares)

₹ 33,565

Day's Range (₹)

₹ 1,220.00
₹ 1,267.40

CMP as on27-Oct-21 15:29

₹ 1,235.00
-33 -2.6%

Open

₹ 1,284.50

Turnover (lac)

₹ 173

Prev. Close

₹ 1,268.00

Day's Vol (shares)

₹ 9,448

Day's Range

₹ 1,219.20
₹ 1,284.50

Barbeque-Nation Hospitality Historical Data

Go
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
Open ZERO Brokerage Demat Account