Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹81.76

(-0.61%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/06/2025

To Date

15/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	79.01	79.2	77.26	77.87	9,894	5,60,05,375.73	4,19,369
17-Jun-2025	78.33	78.33	75.56	75.86	12,144	5,45,86,635.91	3,74,271
18-Jun-2025	75.86	76.27	75.26	75.73	11,698	4,33,21,715.67	3,01,996
19-Jun-2025	76.3	83.78	75.73	79.53	1,18,725	2,61,04,97,455.49	27,95,399
20-Jun-2025	81	81	78.51	79.66	23,152	25,65,28,933.93	10,74,933
23-Jun-2025	78.9	81.9	78.62	80.77	16,034	16,20,63,805.59	5,71,736
24-Jun-2025	81.34	82.28	78.7	80.43	11,042	15,82,53,385.78	6,71,550
25-Jun-2025	81.25	83	80.72	82.31	9,091	12,17,59,188.89	4,51,632
26-Jun-2025	82.43	84.34	81.12	81.93	12,399	13,31,29,193.58	6,40,086
27-Jun-2025	81.93	81.94	80.29	81.12	5,421	5,33,23,992.86	3,36,272
30-Jun-2025	81.75	82.83	81.26	82.55	6,995	7,30,06,511.55	4,17,981
01-Jul-2025	83.03	83.79	82.16	82.91	8,580	11,30,76,576.69	9,04,653
02-Jul-2025	82.89	83	81.75	82.26	7,320	4,25,44,974.19	2,73,688
03-Jul-2025	82.59	84.39	82.13	82.5	10,962	23,21,10,633.61	21,39,354
04-Jul-2025	82.9	82.9	81.55	81.84	4,257	3,40,39,721.33	1,86,338
07-Jul-2025	81.84	82.21	80.8	81.22	4,431	3,33,41,156.85	2,35,806
08-Jul-2025	81	82.59	80.76	81.82	5,414	5,41,47,806.97	4,24,618
09-Jul-2025	81.82	82.7	81.31	81.71	5,113	2,69,08,619.77	1,44,286
10-Jul-2025	82.1	85.44	82.1	84.15	19,178	14,89,55,984.57	7,61,490
11-Jul-2025	83.8	83.99	82.01	82.26	5,392	3,72,23,042.49	2,34,823
14-Jul-2025	82.26	82.87	81.5	81.76	5,502	3,76,88,966.18	2,16,497

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice