Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹98.05

(1.27%)

Sep 11, 2026|04:08:45 PM

Invest wise with Expert advice

From Date

13/08/2026

To Date

13/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2026	93	95.35	92.32	93.82	22,645	53,51,51,092.43	16,63,749
13-Aug-2026	93.96	103.2	93.64	98.35	87,417	2,86,55,08,341.31	68,70,739
14-Aug-2026	98.5	102.1	96.79	99.08	46,015	1,23,06,09,731.66	35,43,300
17-Aug-2026	99.5	101.8	97.55	99.59	27,134	59,39,34,180.84	17,34,841
18-Aug-2026	99.8	108.41	99.5	106.34	66,117	1,78,40,41,646.56	62,35,624
19-Aug-2026	104.5	104.6	99.5	101.06	47,699	1,30,89,18,946.06	51,33,990
20-Aug-2026	101.3	105.64	100.57	105.21	25,610	64,97,95,815.52	21,55,682
21-Aug-2026	105.3	107.18	102.33	104.24	23,565	60,10,51,029.05	18,17,014
24-Aug-2026	104.68	111.15	103.61	106.45	39,523	85,36,33,451.22	34,62,030
25-Aug-2026	106.9	108	104.14	106.31	18,577	42,69,12,989.59	13,46,643
26-Aug-2026	106.49	106.75	101.62	102.36	18,945	52,24,56,052.07	22,46,230
27-Aug-2026	102.99	104.48	99.9	100.62	19,010	43,28,39,499.36	19,02,938
28-Aug-2026	101.28	102.35	100	100.97	12,879	28,86,54,958.81	9,50,469
31-Aug-2026	101	101	96.3	98.1	18,740	38,02,23,227.6	15,86,781
01-Sep-2026	98.5	100.8	95.17	99.96	17,474	41,20,07,806.78	19,11,416
02-Sep-2026	100.22	100.24	97.5	97.75	12,354	20,99,98,734.41	7,65,044
03-Sep-2026	98.32	99.56	97.5	97.89	7,452	15,60,56,416.89	6,31,745
04-Sep-2026	98.47	101.16	96.5	97.15	14,332	25,72,15,040.53	12,10,836
07-Sep-2026	97.3	98	95.61	96.41	14,821	19,66,81,445.93	9,73,178
08-Sep-2026	96.41	96.83	95.01	95.54	18,402	25,12,73,783.65	14,61,108
09-Sep-2026	95	101.25	94.64	100.5	38,221	73,02,55,090.76	30,26,138
10-Sep-2026	100.95	100.95	96.24	96.82	20,088	28,32,62,352.42	13,17,550

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice