BARBEQUE Historical Share Price Data

Barbeque-Nation Hospitality Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	548.7	548.7	533.45	535.25	3469	15712874.3	12944	15.25	-13.45
19-Mar-2024	532	574.4	528.05	552.9	13685	70345011.45	53160	46.35	20.90
20-Mar-2024	551.6	555.8	536.1	547.8	4818	28032199.1	23132	19.70	-3.80
21-Mar-2024	547.8	554.75	540.65	542.35	2996	21659099.4	18065	14.10	-5.45
22-Mar-2024	544	544	530	531.75	7344	40550858.9	44976	14.00	-12.25
26-Mar-2024	528	531.6	510.05	512.95	7218	43718999.8	43587	21.55	-15.05
27-Mar-2024	515.55	518.7	500.2	503.45	15023	56597779.35	58810	18.50	-12.10
28-Mar-2024	504.4	518.05	495.05	497.85	10538	79074160.9	86911	23.00	-6.55
01-Apr-2024	500.4	530.1	500.4	521.95	9915	49756190.65	39646	29.70	21.55
02-Apr-2024	521.95	562	520	549.05	22100	124740610.4	79577	42.00	27.10
03-Apr-2024	547.8	547.85	539.1	543.7	8370	45891222.15	52689	8.75	-4.10
04-Apr-2024	546.1	552	537.3	548.35	5473	26250424.25	14583	14.70	2.25
05-Apr-2024	547.9	551.45	540	544.15	4599	33547385.15	33870	11.45	-3.75
08-Apr-2024	550	561.1	534	539.5	7472	63859816.85	86781	27.10	-10.50
09-Apr-2024	542	549.4	536.05	544.65	5662	40514631.75	55719	13.35	2.65
10-Apr-2024	550.1	550.1	538.8	543.55	4584	61972984.45	98277	11.30	-6.55
12-Apr-2024	540	545.35	531.1	535.2	4486	88877617.3	140298	14.25	-4.80
15-Apr-2024	533	596	527.6	556.4	43267	510327852.5	908722	68.40	23.40
16-Apr-2024	554.95	565	547.85	550.95	13418	75086222.15	37851	17.15	-4.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.