Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹81.42

(-1.71%)

Jul 31, 2025|03:57:12 PM

Invest wise with Expert advice

From Date

01/07/2025

To Date

31/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Jul-2025	82.14	84.8	82.02	83.75	10,229	7,50,20,813.95	2,96,427
16-Jul-2025	84.12	84.89	82.43	84.54	8,342	7,18,05,849.81	4,15,322
17-Jul-2025	84.2	86.4	83.37	84.02	12,553	10,27,71,920.15	4,66,532
18-Jul-2025	83.95	83.95	82.9	83.19	4,048	3,02,53,992.08	1,84,655
21-Jul-2025	83.1	83.9	82.91	83.25	4,899	3,07,68,140.54	2,00,069
22-Jul-2025	84	87.55	83.28	84.85	17,699	30,54,05,010.41	18,83,523
23-Jul-2025	84.85	85.52	84.1	84.4	6,927	4,13,47,468.17	2,42,490
24-Jul-2025	84.06	85.51	83.69	84.07	6,629	3,56,85,252.9	2,29,194
25-Jul-2025	83.35	83.76	81.55	81.7	4,795	6,03,37,675.84	5,04,719
28-Jul-2025	81.92	82.29	81.05	81.13	3,413	5,26,40,591.46	4,63,809
29-Jul-2025	81	83.47	80.85	82.95	9,741	4,77,76,568.36	2,85,042
30-Jul-2025	82.55	83.59	81.55	82.84	7,582	4,67,65,236.81	3,65,654

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice