Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹88.25

(2.21%)

Oct 23, 2026|03:51:27 PM

Invest wise with Expert advice

From Date

23/09/2026

To Date

23/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2026	94.11	95.86	93.12	94.86	16,228	18,26,39,310.79	9,59,530
24-Sep-2026	94.5	94.74	89.73	90.65	15,959	24,84,86,113.53	16,11,126
25-Sep-2026	90.65	93.6	89.62	92.51	26,142	23,67,52,415.2	11,05,562
28-Sep-2026	93.61	94.49	91.1	91.61	25,434	22,98,58,771.71	11,08,486
29-Sep-2026	92	92.35	90.32	91.98	22,425	15,05,12,321.92	7,72,091
30-Sep-2026	92.25	92.45	90	91.58	23,023	16,92,51,554.77	8,66,469
01-Oct-2026	91.49	93.75	89.5	92.22	23,112	34,66,70,898.83	18,83,736
05-Oct-2026	92	95.98	91.45	93.99	45,832	45,76,79,054.42	23,39,095
06-Oct-2026	93.91	95.68	92.52	95.1	14,482	15,18,15,929.43	8,00,602
07-Oct-2026	95.39	96.6	93.4	96.08	22,117	29,76,98,988.78	14,51,417
08-Oct-2026	97	97	92.12	92.61	27,344	21,54,07,979.09	9,17,439
09-Oct-2026	92.95	93.95	90.04	91.1	22,450	17,41,88,626.51	7,38,539
12-Oct-2026	91.35	92.13	91	91.43	12,227	8,52,08,777.84	4,21,054
13-Oct-2026	91.6	91.77	89.17	89.91	18,088	17,64,31,940.23	10,58,290
14-Oct-2026	90.42	95.6	89.53	93.95	33,081	42,64,35,588.98	19,18,339
15-Oct-2026	93.95	94	91.15	91.64	14,949	13,03,40,493.83	6,94,273
16-Oct-2026	92.07	93.38	90.53	92.32	19,613	13,22,63,545.51	6,54,044
19-Oct-2026	92.5	92.5	89.83	90.58	14,510	16,70,90,152.37	10,73,825
21-Oct-2026	90.58	91.19	87.1	87.55	31,428	20,47,58,976.67	13,14,320
22-Oct-2026	87.75	87.94	84.94	86.34	34,107	20,71,55,593.8	11,70,294

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice