Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹80.78

(0.49%)

Jun 10, 2025|09:08:01 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	84.01	89.5	84.01	86.13	74,187	1,01,45,28,061.33	38,68,268
21-May-2025	86.4	86.77	83.32	84.31	15,319	12,32,55,333.21	5,47,569
22-May-2025	84.31	84.88	82	82.97	11,418	6,58,30,058.87	3,37,018
23-May-2025	82.74	84.57	81.62	83.79	17,197	9,56,67,264.18	5,16,378
26-May-2025	84.74	84.74	81.65	82.13	11,681	8,69,13,452.41	6,04,487
27-May-2025	82.19	82.19	81.06	81.34	5,859	3,73,52,201.11	1,99,682
28-May-2025	81.4	82.49	81.23	82	4,823	3,63,98,325.62	2,61,896
29-May-2025	82	82.79	81.46	81.66	7,092	14,85,97,407.89	15,59,714
30-May-2025	81.61	81.99	80.85	81.3	9,752	5,55,78,839.49	3,64,295
02-Jun-2025	81.25	82.24	81.02	81.42	12,111	7,08,10,872.82	4,37,025
03-Jun-2025	81.95	82.11	79.74	80.29	7,036	5,51,00,163.39	3,27,585
04-Jun-2025	80.57	81.88	80	80.45	7,434	5,87,03,802.51	3,47,046
05-Jun-2025	80.61	81.65	80.51	80.78	6,723	4,60,12,139.81	2,79,351
06-Jun-2025	80.78	80.93	80.01	80.2	6,284	4,30,58,719.88	3,11,568
09-Jun-2025	80.89	81.96	80.1	80.39	11,574	8,39,20,703.93	6,31,631

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice