Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹67.23

(-6.38%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	78.04	79.11	77.46	78.89	6,170	6,16,16,601.68	3,62,787
06-Oct-2025	79	79.49	78.03	78.88	9,858	7,79,58,028.66	5,48,509
07-Oct-2025	79.14	81.8	74.42	74.89	26,391	42,08,37,528.58	28,26,030
08-Oct-2025	75.24	75.99	73.8	74.22	10,387	8,85,42,628.54	6,77,274
09-Oct-2025	74.5	74.59	69.93	71.07	26,298	22,91,72,782.05	14,87,244
10-Oct-2025	71.1	72.77	70.72	71.91	14,948	10,21,14,822.24	7,46,832
13-Oct-2025	72	72.23	70.29	70.72	12,858	9,13,55,754.78	7,36,055
14-Oct-2025	70.9	71.25	69.3	69.9	10,926	8,00,53,481.51	6,40,755
15-Oct-2025	70.1	70.26	69.77	70.07	5,545	5,24,72,630.07	4,82,848
16-Oct-2025	70.4	71.4	69.93	70.2	6,169	5,61,24,138.19	4,46,619
17-Oct-2025	70.2	70.25	68.4	68.9	11,703	10,01,64,717.61	8,50,764
20-Oct-2025	69.2	71	68.43	70.84	8,795	6,92,87,814.46	4,38,226
21-Oct-2025	69.8	71.44	69.8	71.1	2,651	2,01,75,322.01	1,65,629
23-Oct-2025	71.16	71.81	70.16	70.67	7,781	5,09,64,117.77	3,02,928
24-Oct-2025	70.86	71.5	70.06	71.07	4,837	2,86,95,542.44	2,14,578
27-Oct-2025	71.07	72	70.65	71.76	7,438	4,39,44,964.01	3,02,014
28-Oct-2025	71.76	72.6	71.47	71.8	10,950	8,21,58,713.3	6,81,056
29-Oct-2025	71.8	72.19	70.69	71.04	4,642	5,42,08,007.64	4,55,043
30-Oct-2025	71.05	72.8	71.05	71.81	6,916	9,47,85,785.78	6,49,503
31-Oct-2025	71.8	71.8	66.72	67.23	20,363	27,63,58,112.07	20,35,211

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice