Barbeque-Nation Hospitality Share Price History

Barbeque-Nation

CMP as on 14-Oct-21 15:57

₹ 1,244.30
9.30 0.75%

Open

₹ 1,244.80

Turnover (lac)

₹ 2,301

Prev. Close

₹ 1,235.00

Day's Vol (shares)

₹ 1,84,938

Day's Range (₹)

₹ 1,215.00
₹ 1,298.00

CMP as on14-Oct-21 15:54

₹ 1,242.75
7.2 0.58%

Open

₹ 1,248.90

Turnover (lac)

₹ 173

Prev. Close

₹ 1,235.55

Day's Vol (shares)

₹ 26,147

Day's Range

₹ 1,212.20
₹ 1,295.00

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 ()
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
27-Sep-2021 1,108 1,209 1,101 1,183 26,286 371 64,553 108 74.80
24-Sep-2021 1,125 1,128 1,105 1,108 2,091 28.10 8,461 23.20 -17
23-Sep-2021 1,115 1,135 1,091 1,117 5,715 57.30 20,173 44.20 1.60
22-Sep-2021 1,124 1,135 1,098 1,102 4,636 54.70 22,872 37.50 -22
21-Sep-2021 1,120 1,138 1,104 1,114 6,861 51.30 24,133 34.20 -5.70
20-Sep-2021 1,150 1,166 1,125 1,131 7,692 68.10 21,535 41 -19
17-Sep-2021 1,154 1,186 1,134 1,159 9,182 126 33,640 51.50 5.10
16-Sep-2021 1,160 1,185 1,132 1,160 10,637 155 46,080 53 -0.10
Open ZERO Brokerage Demat Account