Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹90.12

(2.30%)

Nov 12, 2026|02:39:55 PM

Invest wise with Expert advice

From Date

12/10/2026

To Date

12/11/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2026	86.9	90.44	84.06	88.25	53,329	46,40,23,235.91	19,76,838
26-Oct-2026	87.9	93.6	86.9	91.9	45,818	34,58,98,720.49	13,97,061
27-Oct-2026	91.9	96.2	91	95.92	34,219	31,87,27,167.54	16,47,849
28-Oct-2026	96.28	97.92	94.1	94.95	45,081	36,85,52,363.84	15,94,587
29-Oct-2026	95.23	95.73	91.16	92.23	34,052	26,33,18,908.09	13,44,431
30-Oct-2026	96	101	87.2	87.74	1,14,522	1,50,94,53,923.67	36,91,507
02-Nov-2026	87.9	91.5	86.54	86.89	43,525	54,34,17,381.24	31,63,191
03-Nov-2026	88	90.52	85.5	88.73	40,723	83,42,80,192.52	61,11,161
04-Nov-2026	88.87	91.14	88.12	89.63	24,490	18,38,17,683.05	7,64,456
05-Nov-2026	90.2	96.21	90.19	94.27	63,466	1,85,05,50,174.75	80,44,747
06-Nov-2026	92.5	94.19	88.17	88.62	30,035	40,67,07,356.94	23,18,749
08-Nov-2026	89.19	90.49	88.66	89.84	4,398	4,00,40,079.42	1,83,225
09-Nov-2026	89.97	90.66	87.42	88.73	17,876	19,76,03,817.79	10,16,050
11-Nov-2026	88.73	89.85	87.87	88.09	16,147	18,94,73,445.76	9,51,777

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice