Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹92.22

(0.70%)

Oct 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2026

To Date

03/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2026	100.22	100.24	97.5	97.75	12,354	20,99,98,734.41	7,65,044
03-Sep-2026	98.32	99.56	97.5	97.89	7,452	15,60,56,416.89	6,31,745
04-Sep-2026	98.47	101.16	96.5	97.15	14,332	25,72,15,040.53	12,10,836
07-Sep-2026	97.3	98	95.61	96.41	14,821	19,66,81,445.93	9,73,178
08-Sep-2026	96.41	96.83	95.01	95.54	18,402	25,12,73,783.65	14,61,108
09-Sep-2026	95	101.25	94.64	100.5	38,221	73,02,55,090.76	30,26,138
10-Sep-2026	100.95	100.95	96.24	96.82	20,088	28,32,62,352.42	13,17,550
11-Sep-2026	95.17	98.95	95.17	98.05	18,446	20,57,47,139.8	7,23,848
15-Sep-2026	98.05	99.46	94.27	95.23	20,766	27,25,37,188.18	13,17,127
16-Sep-2026	95.23	96.58	93.1	95.83	18,658	23,67,12,739.12	10,77,592
17-Sep-2026	95.99	96.83	94.63	96.12	19,175	23,80,76,276.36	11,55,930
18-Sep-2026	96.29	96.49	94	95.12	33,786	91,77,25,593.44	57,99,849
21-Sep-2026	95.1	97.74	94.8	95.22	17,755	22,85,18,808.65	12,68,085
22-Sep-2026	95.7	95.7	92.14	93.64	32,222	33,33,32,315.34	18,02,487
23-Sep-2026	94.11	95.86	93.12	94.86	16,228	18,26,39,310.79	9,59,530
24-Sep-2026	94.5	94.74	89.73	90.65	15,959	24,84,86,113.53	16,11,126
25-Sep-2026	90.65	93.6	89.62	92.51	26,142	23,67,52,415.2	11,05,562
28-Sep-2026	93.61	94.49	91.1	91.61	25,434	22,98,58,771.71	11,08,486
29-Sep-2026	92	92.35	90.32	91.98	22,425	15,05,12,321.92	7,72,091
30-Sep-2026	92.25	92.45	90	91.58	23,023	16,92,51,554.77	8,66,469
01-Oct-2026	91.49	93.75	89.5	92.22	23,112	34,66,70,898.83	18,83,736

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice