Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹65.36

(-0.80%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	59.3	59.49	58.39	59.1	4,541	5,25,05,138.41	5,24,652
02-Apr-2026	58.1	61.5	58.01	61.05	8,265	10,62,21,741.15	9,71,289
06-Apr-2026	60.61	61.19	59.91	60.77	5,043	4,12,91,814.66	3,71,389
07-Apr-2026	60.79	61.48	59.91	60.94	4,732	4,72,68,753.82	4,30,205
08-Apr-2026	62.8	62.8	61.36	62.02	4,926	8,69,28,523.92	9,17,550
09-Apr-2026	62.19	62.5	61.7	62.05	2,438	3,83,22,360.33	4,37,040
10-Apr-2026	62.01	62.88	62.01	62.7	2,643	9,81,88,238.38	12,78,248
13-Apr-2026	61.91	62.88	61.62	62.57	3,259	5,98,11,084.83	6,71,154
15-Apr-2026	62.89	63.35	62.72	62.91	4,380	8,57,70,046.05	10,05,389
16-Apr-2026	62.93	63.37	62.7	62.91	3,697	4,97,32,293.86	4,91,976
17-Apr-2026	63.17	63.57	62.92	63.27	3,071	9,67,92,711.52	11,49,798
20-Apr-2026	63.49	63.49	62.5	62.91	4,184	3,94,13,357.12	3,59,610
21-Apr-2026	62.98	63.69	62.75	63.48	3,401	13,31,12,277.43	17,32,118
22-Apr-2026	63.17	63.96	63.17	63.82	2,728	8,77,14,965.67	11,06,920
23-Apr-2026	63.5	64	63.35	63.5	3,239	9,19,49,171.15	11,12,750
24-Apr-2026	63.47	63.77	63	63.43	3,141	6,08,58,375.87	6,45,125
27-Apr-2026	63.11	64.49	63.11	64.14	6,474	14,46,41,252.72	18,64,959
28-Apr-2026	64.5	64.5	64	64.09	2,226	2,89,12,706.65	3,01,026
29-Apr-2026	64.7	66.35	64.22	65.89	9,658	36,82,31,806.17	38,37,316
30-Apr-2026	65.1	65.8	64.62	65.36	4,362	13,26,61,570.94	12,78,639

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice