Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹66.64

(-0.55%)

Jul 31, 2026|09:29:53 PM

Invest wise with Expert advice

From Date

02/07/2026

To Date

02/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2026	79.3	79.5	76.5	77.09	10,108	34,73,41,463.06	26,74,561
02-Jul-2026	77	79.8	77	77.56	12,602	65,53,79,089.77	41,60,043
03-Jul-2026	78.49	78.5	75.36	75.72	10,971	19,73,67,430.61	13,16,182
06-Jul-2026	75.9	76.5	72.5	74.58	31,309	48,73,18,394.73	33,94,640
07-Jul-2026	74.99	75.77	72.61	72.76	11,688	12,53,23,455.8	9,27,360
08-Jul-2026	72.9	73.6	71.56	72.39	11,170	29,24,26,274.54	21,80,875
09-Jul-2026	73	75.23	72.61	74.47	12,933	17,11,60,079.95	12,67,211
10-Jul-2026	74.8	75	72.41	73.52	12,107	30,30,30,561.02	21,67,249
13-Jul-2026	73.29	73.77	72.2	72.57	24,850	17,19,52,573.83	14,78,686
14-Jul-2026	72.5	72.5	70.2	70.63	12,297	20,12,08,227.98	15,99,360
15-Jul-2026	70.63	71.48	69.75	70.19	9,361	13,75,36,884.13	10,50,219
16-Jul-2026	70.26	70.5	68.55	68.66	7,538	10,44,83,356.28	9,29,917
17-Jul-2026	68.66	68.77	64.87	66.48	31,112	36,29,62,411.33	30,46,231
20-Jul-2026	66.72	67.99	66.33	66.75	10,344	22,52,87,595.18	19,10,790
21-Jul-2026	66.98	67.83	65.7	65.88	9,549	15,34,53,518.06	15,62,947
22-Jul-2026	65.9	66.99	65.8	65.93	6,930	12,02,63,043.46	12,80,355
23-Jul-2026	65.9	66.05	64.44	64.9	9,098	20,60,17,162.02	20,92,762
24-Jul-2026	64.8	66	63.57	65.16	10,663	25,05,12,756.25	17,99,935
27-Jul-2026	65.6	70.5	65.6	67.57	36,350	71,55,28,710	44,78,912
28-Jul-2026	68.1	68.1	66.15	66.67	8,382	16,43,47,413.48	15,74,406
29-Jul-2026	66.72	67.49	66.5	67.07	5,301	10,80,89,171.68	9,99,065
30-Jul-2026	67.1	67.8	66.5	67.01	5,209	10,05,96,941.11	7,75,270

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice