Restaurant Brand

Restaurant Brands Asia Ltd Historical Data

NSEBSE

₹81.12

(-0.99%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	81.61	81.99	80.85	81.3	9,752	5,55,78,839.49	3,64,295
02-Jun-2025	81.25	82.24	81.02	81.42	12,111	7,08,10,872.82	4,37,025
03-Jun-2025	81.95	82.11	79.74	80.29	7,036	5,51,00,163.39	3,27,585
04-Jun-2025	80.57	81.88	80	80.45	7,434	5,87,03,802.51	3,47,046
05-Jun-2025	80.61	81.65	80.51	80.78	6,723	4,60,12,139.81	2,79,351
06-Jun-2025	80.78	80.93	80.01	80.2	6,284	4,30,58,719.88	3,11,568
09-Jun-2025	80.89	81.96	80.1	80.39	11,574	8,39,20,703.93	6,31,631
10-Jun-2025	80.78	80.95	79.25	79.81	10,807	6,65,73,287.18	5,33,459
11-Jun-2025	79.99	82.12	79.36	80.95	32,205	14,60,46,304.55	8,30,614
12-Jun-2025	80.71	81.04	79.52	80	10,782	5,18,59,903.2	3,99,312
13-Jun-2025	79.8	80	78.36	78.96	7,475	5,41,58,329.09	2,71,647
16-Jun-2025	79.01	79.2	77.26	77.87	9,894	5,60,05,375.73	4,19,369
17-Jun-2025	78.33	78.33	75.56	75.86	12,144	5,45,86,635.91	3,74,271
18-Jun-2025	75.86	76.27	75.26	75.73	11,698	4,33,21,715.67	3,01,996
19-Jun-2025	76.3	83.78	75.73	79.53	1,18,725	2,61,04,97,455.49	27,95,399
20-Jun-2025	81	81	78.51	79.66	23,152	25,65,28,933.93	10,74,933
23-Jun-2025	78.9	81.9	78.62	80.77	16,034	16,20,63,805.59	5,71,736
24-Jun-2025	81.34	82.28	78.7	80.43	11,042	15,82,53,385.78	6,71,550
25-Jun-2025	81.25	83	80.72	82.31	9,091	12,17,59,188.89	4,51,632
26-Jun-2025	82.43	84.34	81.12	81.93	12,399	13,31,29,193.58	6,40,086
27-Jun-2025	81.93	81.94	80.29	81.12	5,421	5,33,23,992.86	3,36,272

Restaurant Brand: Related NEWS

No Record Found

Invest wise with Expert advice