Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹63.25

(0.48%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	63.92	63.95	62.72	63.32	10,892	38,96,40,013.32	39,79,385
05-Feb-2026	63.39	65	63.3	64.3	18,790	43,16,28,385.78	41,75,777
06-Feb-2026	64.43	64.44	63.95	64.28	6,130	6,07,48,649.75	6,00,614
09-Feb-2026	64.27	65.65	63.92	65.11	9,987	32,02,87,628.16	32,67,690
10-Feb-2026	65.4	66.5	64.26	64.63	18,873	24,67,54,394.72	20,64,756
11-Feb-2026	65	65.01	63.55	64.63	6,127	15,13,92,316.94	14,36,520
12-Feb-2026	64.63	64.63	63.6	64.11	12,154	17,19,24,216.46	18,64,373
13-Feb-2026	63.8	64.49	63.5	64.11	8,766	13,75,60,768.02	14,23,779
16-Feb-2026	64.4	64.4	63.8	63.81	6,370	9,13,27,713.56	12,26,592
17-Feb-2026	63.55	64.18	63.55	63.81	6,262	3,98,05,915.41	4,47,525
18-Feb-2026	63.72	64.11	63.43	63.83	5,404	13,58,04,903.25	16,47,693
19-Feb-2026	63.8	65.23	63.75	63.96	10,603	15,28,16,117.29	17,40,821
20-Feb-2026	63.96	64.06	63.5	63.83	4,555	7,90,10,099.17	9,31,295
23-Feb-2026	63.86	64.86	63.52	64.27	6,639	14,28,17,898.46	14,38,138
24-Feb-2026	63.8	64.05	63.31	63.6	21,036	24,46,65,169.07	31,84,217
25-Feb-2026	63.8	64.05	63.52	63.7	3,927	21,24,49,063.85	29,51,483
26-Feb-2026	63.6	64.3	63.6	63.63	4,151	9,19,00,962.36	10,36,173
27-Feb-2026	63.64	63.7	63.35	63.55	3,972	11,80,51,365.66	14,75,936
02-Mar-2026	63.15	63.7	63.15	63.28	5,868	13,27,90,174.94	14,47,786
04-Mar-2026	63.01	63.38	62.6	62.96	8,615	22,02,22,970.61	28,77,831
05-Mar-2026	63.09	63.73	62.7	62.95	3,672	8,23,86,538	9,79,479

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice