Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹60.16

(-3.03%)

Mar 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/02/2025

To Date

16/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Feb-2025	75	75	72.17	73.71	11,967	10,54,99,713.36	7,41,631
13-Feb-2025	73.7	75.39	73.22	73.76	7,254	4,73,60,664.37	3,46,500
14-Feb-2025	73.7	74.47	69.55	70.14	13,336	23,73,32,099.73	27,17,161
17-Feb-2025	70.14	71	66.15	68.99	28,162	17,45,87,345.32	12,35,411
18-Feb-2025	68.93	70.96	66.73	67.83	19,582	8,39,41,623.64	4,73,219
19-Feb-2025	67.2	69.77	66.73	69.01	12,317	19,80,50,944.86	22,13,903
20-Feb-2025	68.79	70.75	68.51	69.68	8,635	3,94,72,496.75	2,61,144
21-Feb-2025	69.44	70.99	68.29	68.93	8,268	4,48,10,522.14	3,66,935
24-Feb-2025	68.24	69.79	67.26	69.18	7,619	4,37,46,053.42	3,07,316
25-Feb-2025	68.78	69.29	66.4	66.91	12,975	10,20,10,862.69	8,98,456
27-Feb-2025	66.9	67.79	65.13	66.09	18,066	12,50,71,117.63	11,31,117
28-Feb-2025	65.6	66.5	63	63.78	22,880	18,46,64,248.64	17,82,603
03-Mar-2025	64.38	64.83	61.52	63.89	19,411	13,90,70,181.03	12,33,703
04-Mar-2025	63.06	64.19	62.5	63.18	18,593	12,44,17,557.23	12,49,529
05-Mar-2025	63.1	65.75	63.09	65.37	8,432	8,03,64,469.41	8,08,151
06-Mar-2025	65.75	66.98	65	65.95	13,080	12,17,72,636.02	10,77,276
07-Mar-2025	65.78	67.13	65.32	65.69	8,472	8,94,96,068.97	8,38,650
10-Mar-2025	66.04	66.25	64.37	65.28	7,333	6,91,91,480.41	6,46,417
11-Mar-2025	64.5	65.53	62.61	62.89	10,426	8,87,69,775.39	8,27,818
12-Mar-2025	63.01	63.71	61.55	62.04	7,955	5,51,52,609.08	4,92,158
13-Mar-2025	62.04	62.37	59.7	60.16	13,107	7,65,79,923.59	6,75,961

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice