Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹63.83

(-0.20%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	65.74	66	61.92	64.37	84,728	2,66,01,86,463.31	2,83,80,089
22-Jan-2026	65.2	65.79	64.1	64.49	11,646	50,93,87,668.21	59,10,478
23-Jan-2026	64.3	65	63.72	64.04	23,415	51,98,92,912.26	65,68,367
27-Jan-2026	64.07	64.95	62.98	64.3	14,549	24,89,46,042.38	23,32,473
28-Jan-2026	64.3	64.75	64	64.11	8,801	19,62,05,049.52	23,77,212
29-Jan-2026	64.25	64.49	63.66	63.78	13,179	23,22,62,403.2	27,89,392
30-Jan-2026	63.7	63.95	63	63.42	10,135	46,62,70,666.37	61,89,460
01-Feb-2026	63.4	64.2	63.19	63.94	6,641	12,12,64,669.69	11,99,568
02-Feb-2026	64	64	63.01	63.36	7,983	14,76,51,511.59	16,21,400
03-Feb-2026	63.71	64.41	63.05	63.32	10,269	31,99,55,855.31	37,32,076
04-Feb-2026	63.92	63.95	62.72	63.32	10,892	38,96,40,013.32	39,79,385
05-Feb-2026	63.39	65	63.3	64.3	18,790	43,16,28,385.78	41,75,777
06-Feb-2026	64.43	64.44	63.95	64.28	6,130	6,07,48,649.75	6,00,614
09-Feb-2026	64.27	65.65	63.92	65.11	9,987	32,02,87,628.16	32,67,690
10-Feb-2026	65.4	66.5	64.26	64.63	18,873	24,67,54,394.72	20,64,756
11-Feb-2026	65	65.01	63.55	64.63	6,127	15,13,92,316.94	14,36,520
12-Feb-2026	64.63	64.63	63.6	64.11	12,154	17,19,24,216.46	18,64,373
13-Feb-2026	63.8	64.49	63.5	64.11	8,766	13,75,60,768.02	14,23,779
16-Feb-2026	64.4	64.4	63.8	63.81	6,370	9,13,27,713.56	12,26,592
17-Feb-2026	63.55	64.18	63.55	63.81	6,262	3,98,05,915.41	4,47,525
18-Feb-2026	63.72	64.11	63.43	63.83	5,404	13,58,04,903.25	16,47,693
19-Feb-2026	63.8	65.23	63.75	63.96	10,603	15,28,16,117.29	17,40,821

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice