Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹69.97

(-1.06%)

Oct 14, 2025|01:04:58 PM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	81.4	81.62	80.4	80.68	13,293	7,65,98,611.28	6,53,516
16-Sep-2025	80.6	80.95	79.96	80.04	8,253	7,39,24,630.27	6,71,967
17-Sep-2025	80.3	81.5	79.64	80.06	11,043	15,23,59,304.54	11,06,604
18-Sep-2025	80.06	87.65	80.06	85.89	60,859	89,28,91,277.4	27,94,675
19-Sep-2025	86	87.5	84.5	85.88	22,935	31,63,95,072.29	17,20,420
22-Sep-2025	85.11	85.83	83.24	83.43	12,620	13,38,86,760.96	10,59,150
23-Sep-2025	83.43	84.09	81.15	82.26	13,235	15,25,08,448.79	10,81,974
24-Sep-2025	82	84.3	81.52	82.98	18,485	36,56,30,808.92	33,36,681
25-Sep-2025	82.92	82.92	79.95	80.27	15,715	15,16,41,787.81	8,92,241
26-Sep-2025	80.27	81.15	78.76	79.2	21,402	17,96,48,208.07	15,52,250
29-Sep-2025	80	80	77.57	77.79	11,129	7,78,95,275.85	4,89,357
30-Sep-2025	77.91	78.57	76.52	76.97	10,181	9,13,55,470.36	6,27,839
01-Oct-2025	77	78.4	76.61	78.02	6,150	5,78,36,665.57	3,63,360
03-Oct-2025	78.04	79.11	77.46	78.89	6,170	6,16,16,601.68	3,62,787
06-Oct-2025	79	79.49	78.03	78.88	9,858	7,79,58,028.66	5,48,509
07-Oct-2025	79.14	81.8	74.42	74.89	26,391	42,08,37,528.58	28,26,030
08-Oct-2025	75.24	75.99	73.8	74.22	10,387	8,85,42,628.54	6,77,274
09-Oct-2025	74.5	74.59	69.93	71.07	26,298	22,91,72,782.05	14,87,244
10-Oct-2025	71.1	72.77	70.72	71.91	14,948	10,21,14,822.24	7,46,832
13-Oct-2025	72	72.23	70.29	70.72	12,858	9,13,55,754.78	7,36,055

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice