Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹78.89

(1.12%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	82.42	83.65	79.87	80.37	22,884	18,03,62,640.33	12,63,813
05-Sep-2025	80.49	81.32	79.06	79.53	9,517	7,77,45,717.16	6,62,718
08-Sep-2025	79.9	81.33	77.59	80.14	13,440	13,53,01,225.8	7,65,392
09-Sep-2025	80.51	81.24	79.73	80.1	4,010	2,52,72,527.11	2,15,721
10-Sep-2025	80.45	80.81	79.75	80.1	5,056	3,04,91,282.48	2,72,293
11-Sep-2025	79.9	82.4	79.64	81.01	15,891	14,17,78,358.63	10,91,201
12-Sep-2025	81.1	83.85	81	81.18	22,485	19,48,41,819.14	14,89,776
15-Sep-2025	81.4	81.62	80.4	80.68	13,293	7,65,98,611.28	6,53,516
16-Sep-2025	80.6	80.95	79.96	80.04	8,253	7,39,24,630.27	6,71,967
17-Sep-2025	80.3	81.5	79.64	80.06	11,043	15,23,59,304.54	11,06,604
18-Sep-2025	80.06	87.65	80.06	85.89	60,859	89,28,91,277.4	27,94,675
19-Sep-2025	86	87.5	84.5	85.88	22,935	31,63,95,072.29	17,20,420
22-Sep-2025	85.11	85.83	83.24	83.43	12,620	13,38,86,760.96	10,59,150
23-Sep-2025	83.43	84.09	81.15	82.26	13,235	15,25,08,448.79	10,81,974
24-Sep-2025	82	84.3	81.52	82.98	18,485	36,56,30,808.92	33,36,681
25-Sep-2025	82.92	82.92	79.95	80.27	15,715	15,16,41,787.81	8,92,241
26-Sep-2025	80.27	81.15	78.76	79.2	21,402	17,96,48,208.07	15,52,250
29-Sep-2025	80	80	77.57	77.79	11,129	7,78,95,275.85	4,89,357
30-Sep-2025	77.91	78.57	76.52	76.97	10,181	9,13,55,470.36	6,27,839
01-Oct-2025	77	78.4	76.61	78.02	6,150	5,78,36,665.57	3,63,360
03-Oct-2025	78.04	79.11	77.46	78.89	6,170	6,16,16,601.68	3,62,787

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice