Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹62.8

(-1.10%)

Dec 18, 2025|12:29:48 PM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	63.89	66.2	63.29	63.57	18,288	24,10,15,917.53	20,86,434
19-Nov-2025	63.62	63.7	62.53	62.83	13,019	11,58,58,289.18	12,24,701
20-Nov-2025	62.9	63.71	62.34	62.64	9,731	12,54,03,452.21	13,51,845
21-Nov-2025	62.1	62.5	61.3	61.78	8,375	7,70,02,127.95	6,89,821
24-Nov-2025	61.69	63.51	60.85	61.22	26,070	72,05,47,961.88	86,02,285
25-Nov-2025	62.75	67	61.6	63.74	62,370	1,08,58,90,864.32	41,74,624
26-Nov-2025	63.74	64.7	62.55	62.86	12,487	21,04,47,325.04	17,38,895
27-Nov-2025	63	63.15	61.39	61.85	16,449	16,97,29,379.12	12,63,998
28-Nov-2025	61.66	62.99	61.16	62.29	9,046	10,50,71,094.33	7,82,968
01-Dec-2025	62.88	62.88	61.51	61.91	6,816	6,27,83,782.45	6,11,434
02-Dec-2025	61.89	63.75	61.5	62.56	13,976	14,46,89,818.12	12,59,515
03-Dec-2025	62.89	62.89	61	61.18	8,238	9,95,66,613.6	9,93,356
04-Dec-2025	61.18	63.8	60.6	62.54	11,265	15,38,05,423.14	15,35,182
05-Dec-2025	62.53	64.26	62.32	62.9	17,474	32,98,65,299.26	32,93,640
08-Dec-2025	62.99	63.73	60.3	60.8	10,157	11,34,58,642.93	11,38,268
09-Dec-2025	60.51	65.96	60.51	63.67	24,711	42,20,56,648.18	34,39,665
10-Dec-2025	64.15	67.65	61.6	62.22	39,331	83,24,31,897.19	76,57,185
11-Dec-2025	62.95	66.2	62.05	64.89	36,269	56,71,44,503.67	46,01,726
12-Dec-2025	65.01	68.68	64.36	67.91	43,971	84,52,32,540.27	69,82,934
15-Dec-2025	67.91	68.34	65.5	65.81	20,962	55,11,91,089.78	52,04,129
16-Dec-2025	65.5	66.84	63.59	63.98	17,367	35,33,80,900.18	29,04,873
17-Dec-2025	63.98	64.59	62.41	63.5	15,971	35,16,91,595.68	37,69,891

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice