Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹59.5

(-0.10%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	63.86	64.86	63.52	64.27	6,639	14,28,17,898.46	14,38,138
24-Feb-2026	63.8	64.05	63.31	63.6	21,036	24,46,65,169.07	31,84,217
25-Feb-2026	63.8	64.05	63.52	63.7	3,927	21,24,49,063.85	29,51,483
26-Feb-2026	63.6	64.3	63.6	63.63	4,151	9,19,00,962.36	10,36,173
27-Feb-2026	63.64	63.7	63.35	63.55	3,972	11,80,51,365.66	14,75,936
02-Mar-2026	63.15	63.7	63.15	63.28	5,868	13,27,90,174.94	14,47,786
04-Mar-2026	63.01	63.38	62.6	62.96	8,615	22,02,22,970.61	28,77,831
05-Mar-2026	63.09	63.73	62.7	62.95	3,672	8,23,86,538	9,79,479
06-Mar-2026	62.8	63.99	62.8	63.25	4,172	10,58,17,529.95	12,09,265
09-Mar-2026	62.85	63.46	62.07	62.91	5,501	22,62,68,964.59	23,61,628
10-Mar-2026	63	63.01	62.38	62.49	5,992	26,38,36,234.52	32,99,192
11-Mar-2026	62.51	62.64	62	62.04	5,040	12,82,89,591.48	15,15,779
12-Mar-2026	62.04	62.04	60.85	61.18	11,152	31,11,74,675.46	34,82,211
13-Mar-2026	60.8	61.59	60.76	61.07	13,465	27,35,20,251.31	34,18,682
16-Mar-2026	61.05	61.47	60.59	61.12	10,494	22,26,18,189.67	28,55,123
17-Mar-2026	61.49	61.55	61	61.35	13,105	11,07,94,054.44	14,01,696
18-Mar-2026	61.01	62.16	61.01	61.68	3,497	8,81,22,894.28	9,87,671
19-Mar-2026	61.51	61.9	61	61.14	4,900	11,99,83,679.15	13,37,280
20-Mar-2026	61.33	61.98	61	61.13	5,142	8,77,79,002.29	8,69,207
23-Mar-2026	61	61.1	59.15	59.55	6,233	13,36,86,469.23	15,99,772
24-Mar-2026	60	60.2	58.98	59.56	4,749	12,42,42,287.16	14,81,550

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice