Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹86.13

(5.23%)

May 20, 2025|03:49:40 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	78	78.94	76.4	77.2	14,797	9,81,48,063.41	5,38,663
22-Apr-2025	77.44	78.2	75.86	77.87	13,398	10,16,52,148.4	5,67,418
23-Apr-2025	78.44	78.61	77	78.01	13,969	17,27,51,204.14	17,35,563
24-Apr-2025	77.89	78.1	75.55	77.75	17,487	11,04,61,224.12	6,92,904
25-Apr-2025	77.99	83.4	75.36	82.22	50,899	61,74,78,730.22	16,63,590
28-Apr-2025	83	84.02	80.83	82.68	23,769	21,46,49,870.61	5,81,710
29-Apr-2025	83.49	87	79.3	81.42	32,778	53,23,09,127.31	13,74,097
30-Apr-2025	80.53	83.75	80.07	81.02	22,964	23,00,77,834.01	11,45,073
02-May-2025	81.02	83.72	80.31	82.58	19,174	20,11,35,607.72	11,09,700
05-May-2025	83	83.5	80.5	82.77	7,105	9,14,87,295.86	5,79,275
06-May-2025	82.28	82.74	78.7	79.25	9,218	6,58,41,035.06	3,18,377
07-May-2025	78.49	81.33	77.84	81.03	13,134	12,08,97,311.67	5,49,621
08-May-2025	81	81.5	76	77.91	8,675	6,37,70,669.12	3,45,204
09-May-2025	76.01	77.5	74.9	77.01	11,811	7,89,44,832.1	4,61,697
12-May-2025	81	81	78.41	78.65	11,226	8,32,41,453.88	5,16,926
13-May-2025	79	80.38	78.35	79.6	7,639	6,60,52,854.84	4,02,899
14-May-2025	79.96	82	79.67	81.47	6,761	9,04,55,107.55	4,87,232
15-May-2025	81.57	83.2	80.78	82.95	9,120	8,12,05,789.61	4,41,475
16-May-2025	83	84.6	81.65	82.34	12,470	7,46,86,636.47	3,92,072
19-May-2025	82.15	82.85	80.73	81.85	9,310	8,26,50,681.27	4,73,959

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice