Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹63.74

(4.12%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	71.07	72	70.65	71.76	7,438	4,39,44,964.01	3,02,014
28-Oct-2025	71.76	72.6	71.47	71.8	10,950	8,21,58,713.3	6,81,056
29-Oct-2025	71.8	72.19	70.69	71.04	4,642	5,42,08,007.64	4,55,043
30-Oct-2025	71.05	72.8	71.05	71.81	6,916	9,47,85,785.78	6,49,503
31-Oct-2025	71.8	71.8	66.72	67.23	20,363	27,63,58,112.07	20,35,211
03-Nov-2025	67.9	68.22	66.1	67.68	10,903	13,53,07,186.23	12,00,014
04-Nov-2025	67.98	68.11	66.9	67.37	7,133	7,22,99,259.84	4,73,535
06-Nov-2025	67.9	67.94	66.45	66.92	6,397	8,12,30,315.24	6,46,103
07-Nov-2025	67	67	65.62	65.93	6,784	6,94,52,658.25	7,08,746
10-Nov-2025	66.26	68.1	66.25	66.9	9,704	8,80,61,354.47	8,55,201
11-Nov-2025	66.95	67.09	63.53	63.92	20,244	15,95,52,984.29	15,65,004
12-Nov-2025	64.69	65.76	63.72	64.45	19,929	17,97,50,225.12	16,23,033
13-Nov-2025	64.42	64.9	63.32	63.53	12,087	9,43,92,682.18	9,44,681
14-Nov-2025	64	64.32	62.86	63.01	13,093	11,53,37,856.82	11,95,333
17-Nov-2025	63.39	64.4	62.35	63.49	15,920	26,53,89,628.56	30,33,899
18-Nov-2025	63.89	66.2	63.29	63.57	18,288	24,10,15,917.53	20,86,434
19-Nov-2025	63.62	63.7	62.53	62.83	13,019	11,58,58,289.18	12,24,701
20-Nov-2025	62.9	63.71	62.34	62.64	9,731	12,54,03,452.21	13,51,845
21-Nov-2025	62.1	62.5	61.3	61.78	8,375	7,70,02,127.95	6,89,821
24-Nov-2025	61.69	63.51	60.85	61.22	26,070	72,05,47,961.88	86,02,285

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice