Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹65.87

(-0.38%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/12/2025

To Date

12/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	64.15	67.65	61.6	62.22	39,331	83,24,31,897.19	76,57,185
11-Dec-2025	62.95	66.2	62.05	64.89	36,269	56,71,44,503.67	46,01,726
12-Dec-2025	65.01	68.68	64.36	67.91	43,971	84,52,32,540.27	69,82,934
15-Dec-2025	67.91	68.34	65.5	65.81	20,962	55,11,91,089.78	52,04,129
16-Dec-2025	65.5	66.84	63.59	63.98	17,367	35,33,80,900.18	29,04,873
17-Dec-2025	63.98	64.59	62.41	63.5	15,971	35,16,91,595.68	37,69,891
18-Dec-2025	63.49	63.8	62.2	62.83	10,628	19,28,78,102.42	17,49,328
19-Dec-2025	62.83	66.9	62.6	66.47	24,881	69,51,19,596.31	55,40,748
22-Dec-2025	66.4	66.4	63.85	64.74	24,724	42,07,61,801.1	34,58,534
23-Dec-2025	65.2	67.9	64.01	66.23	49,731	2,03,21,76,379.63	1,26,66,070
24-Dec-2025	66.66	67.35	62.9	63.42	33,017	1,73,53,63,306.78	1,45,38,818
26-Dec-2025	63.42	63.42	61.1	61.39	16,981	36,79,15,316.04	37,36,136
29-Dec-2025	61.55	64.2	61	64	16,546	59,47,01,761.94	63,45,144
30-Dec-2025	64.1	64.95	63.2	64.27	18,487	34,26,54,915.37	34,73,970
31-Dec-2025	64.5	64.55	62.86	63.1	8,463	16,31,82,271.25	14,40,150
01-Jan-2026	63.4	63.76	62.63	63.54	4,571	10,83,51,549.86	10,01,029
02-Jan-2026	63.56	65.45	63.12	65.04	14,192	35,82,89,931.85	28,16,514
05-Jan-2026	65.04	65.7	63.72	65	13,007	28,57,14,939.15	22,69,531
06-Jan-2026	65.49	67.57	64.5	67.26	25,872	77,54,58,880.7	63,54,101
07-Jan-2026	67	68.25	66.72	67.83	13,788	49,70,42,031.33	43,46,360
08-Jan-2026	67.69	67.8	64.99	66.12	14,327	43,70,99,412.47	34,24,976
09-Jan-2026	66.12	66.43	64.75	65.87	8,274	25,78,68,837.24	17,68,833

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice