Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹62.9

(0.58%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	67.9	67.94	66.45	66.92	6,397	8,12,30,315.24	6,46,103
07-Nov-2025	67	67	65.62	65.93	6,784	6,94,52,658.25	7,08,746
10-Nov-2025	66.26	68.1	66.25	66.9	9,704	8,80,61,354.47	8,55,201
11-Nov-2025	66.95	67.09	63.53	63.92	20,244	15,95,52,984.29	15,65,004
12-Nov-2025	64.69	65.76	63.72	64.45	19,929	17,97,50,225.12	16,23,033
13-Nov-2025	64.42	64.9	63.32	63.53	12,087	9,43,92,682.18	9,44,681
14-Nov-2025	64	64.32	62.86	63.01	13,093	11,53,37,856.82	11,95,333
17-Nov-2025	63.39	64.4	62.35	63.49	15,920	26,53,89,628.56	30,33,899
18-Nov-2025	63.89	66.2	63.29	63.57	18,288	24,10,15,917.53	20,86,434
19-Nov-2025	63.62	63.7	62.53	62.83	13,019	11,58,58,289.18	12,24,701
20-Nov-2025	62.9	63.71	62.34	62.64	9,731	12,54,03,452.21	13,51,845
21-Nov-2025	62.1	62.5	61.3	61.78	8,375	7,70,02,127.95	6,89,821
24-Nov-2025	61.69	63.51	60.85	61.22	26,070	72,05,47,961.88	86,02,285
25-Nov-2025	62.75	67	61.6	63.74	62,370	1,08,58,90,864.32	41,74,624
26-Nov-2025	63.74	64.7	62.55	62.86	12,487	21,04,47,325.04	17,38,895
27-Nov-2025	63	63.15	61.39	61.85	16,449	16,97,29,379.12	12,63,998
28-Nov-2025	61.66	62.99	61.16	62.29	9,046	10,50,71,094.33	7,82,968
01-Dec-2025	62.88	62.88	61.51	61.91	6,816	6,27,83,782.45	6,11,434
02-Dec-2025	61.89	63.75	61.5	62.56	13,976	14,46,89,818.12	12,59,515
03-Dec-2025	62.89	62.89	61	61.18	8,238	9,95,66,613.6	9,93,356
04-Dec-2025	61.18	63.8	60.6	62.54	11,265	15,38,05,423.14	15,35,182

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice