BSE - Free Realtime Quote INR

Barbeque-Nation Hospitality Limited (BARBEQUE.BO)

Compare
320.00
-4.00
(-1.23%)
As of 10:13:03 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025329.95329.95319.10320.00320.004,247
Feb 1, 2025330.00330.75322.05324.00324.0016,550
Jan 31, 2025320.20339.00320.15324.70324.7016,790
Jan 30, 2025328.60335.00320.20323.30323.306,320
Jan 29, 2025339.95347.40321.00324.05324.0518,133
Jan 28, 2025345.00348.25332.00338.75338.7515,368
Jan 27, 2025369.95369.95344.50349.25349.259,097
Jan 24, 2025378.65378.65360.40362.60362.607,323
Jan 23, 2025365.05377.55365.00376.15376.156,879
Jan 22, 2025383.20383.20359.15362.40362.4010,564
Jan 21, 2025399.75399.75373.30376.20376.209,726
Jan 20, 2025396.55400.35394.10397.00397.004,809
Jan 17, 2025396.55420.35396.00397.35397.3517,255
Jan 16, 2025404.95406.95395.05399.45399.456,366
Jan 15, 2025396.40409.00396.20399.20399.208,114
Jan 14, 2025396.70405.00393.00395.75395.752,080
Jan 13, 2025410.00411.20390.95396.65396.652,830
Jan 10, 2025411.05418.00403.60404.50404.502,367
Jan 9, 2025416.05424.00413.00414.85414.853,585
Jan 8, 2025432.80432.80417.65419.40419.404,288
Jan 7, 2025417.05431.10415.60428.40428.405,052
Jan 6, 2025439.20439.20418.00420.75420.7516,245
Jan 3, 2025441.95448.00437.00438.95438.954,250
Jan 2, 2025445.95447.20436.15439.55439.555,443
Jan 1, 2025444.95449.85440.95444.45444.451,832
Dec 31, 2024456.50456.50439.00440.95440.951,327
Dec 30, 2024461.95461.95437.00440.60440.604,309
Dec 27, 2024460.00463.95458.05461.25461.25834
Dec 26, 2024470.00470.00458.40461.75461.751,318
Dec 24, 2024455.00471.70455.00469.75469.751,387
Dec 23, 2024466.15469.45453.60456.40456.401,841
Dec 20, 2024478.55481.20465.00466.10466.104,056
Dec 19, 2024485.00485.20478.00479.90479.903,309
Dec 18, 2024500.00502.00485.30488.10488.104,016
Dec 17, 2024498.95503.55492.05496.80496.802,662
Dec 16, 2024498.00504.00491.00495.65495.654,618
Dec 13, 2024508.00508.00494.25497.20497.205,580
Dec 12, 2024513.45516.00503.00504.60504.601,923
Dec 11, 2024520.45524.55512.10514.45514.453,885
Dec 10, 2024522.95531.05516.40520.45520.451,726
Dec 9, 2024523.00529.00518.90520.40520.409,093
Dec 6, 2024514.30522.00514.25519.50519.504,289
Dec 5, 2024519.95522.00517.80519.05519.05678
Dec 4, 2024520.00529.00515.50517.35517.356,811
Dec 3, 2024510.05526.70507.00519.75519.755,692
Dec 2, 2024510.00515.45493.75514.10514.103,130
Nov 29, 2024498.30503.15494.30498.60498.602,416
Nov 28, 2024509.95510.15497.15498.25498.257,694
Nov 27, 2024508.00514.00498.30504.90504.905,735
Nov 26, 2024507.95508.40500.65504.00504.002,583
Nov 25, 2024528.55528.55502.55504.10504.101,923
Nov 22, 2024518.55518.60505.00507.10507.103,640
Nov 21, 2024527.55527.55508.00514.20514.205,848
Nov 19, 2024510.00527.60510.00520.90520.905,037
Nov 18, 2024524.95524.95491.00507.20507.201,312
Nov 14, 2024538.90538.90503.00510.30510.302,205
Nov 13, 2024517.95529.55506.75524.25524.257,084
Nov 12, 2024544.95550.00520.85524.50524.504,377
Nov 11, 2024555.00555.65540.00541.15541.152,688
Nov 8, 2024569.85573.90550.05558.35558.3510,275
Nov 7, 2024598.00598.00568.00570.65570.652,278
Nov 6, 2024564.00577.70556.50574.95574.956,601
Nov 4, 2024565.05567.85543.00561.55561.553,297
Nov 1, 2024561.30575.65561.30573.80573.801,607
Oct 31, 2024550.10574.35550.10569.35569.355,135
Oct 29, 2024554.00555.00535.00549.85549.851,441
Oct 28, 2024554.90556.70524.00550.80550.804,510
Oct 25, 2024551.90558.55513.60540.90540.9013,711
Oct 24, 2024576.05579.15549.05551.60551.605,392
Oct 23, 2024587.70592.50575.00582.05582.055,887
Oct 22, 2024610.65613.70584.00587.70587.7041,625
Oct 21, 2024631.05640.10607.75613.35613.3514,459
Oct 18, 2024643.00643.00627.15630.25630.2574,649
Oct 17, 2024645.75663.00640.00641.70641.702,805
Oct 16, 2024664.05676.45660.85662.35662.358,298
Oct 15, 2024699.00699.00664.95677.75677.7510,721
Oct 14, 2024687.55704.50672.20686.75686.7527,348
Oct 11, 2024654.10690.00654.10683.15683.1565,797
Oct 10, 2024677.60677.60657.40667.00667.0019,216
Oct 9, 2024655.30678.05642.00657.80657.8032,269
Oct 8, 2024633.00690.00633.00668.65668.6541,038
Oct 7, 2024630.05648.90628.55644.65644.6520,028
Oct 4, 2024640.75648.20636.10641.25641.2511,774
Oct 3, 2024650.05653.50635.75640.65640.652,280
Oct 1, 2024644.75651.90644.75646.55646.551,400
Sep 30, 2024637.60644.80637.60642.25642.251,173
Sep 27, 2024645.00648.70635.20638.80638.804,950
Sep 26, 2024653.00657.25638.05641.90641.906,507
Sep 25, 2024647.85656.55625.60653.65653.6511,801
Sep 24, 2024642.30647.00639.70646.40646.401,424
Sep 23, 2024630.00666.00629.95638.90638.906,006
Sep 20, 2024633.90634.40623.70629.25629.25971
Sep 19, 2024625.05642.05617.65630.90630.902,718
Sep 18, 2024634.00635.70618.30622.10622.101,446
Sep 17, 2024612.10634.10602.70625.95625.957,247
Sep 16, 2024631.75633.15612.95615.10615.106,889
Sep 13, 2024617.45630.90615.50627.30627.309,288
Sep 12, 2024618.50642.00616.50617.40617.404,999
Sep 11, 2024630.80637.50613.85617.00617.006,722
Sep 10, 2024628.05639.15628.00635.90635.902,563
Sep 9, 2024644.60648.30624.75628.95628.952,957
Sep 6, 2024645.60659.25635.20648.60648.603,075
Sep 5, 2024615.50649.80615.50645.60645.607,126
Sep 4, 2024617.45628.95616.40619.20619.205,480
Sep 3, 2024629.20636.65621.50625.20625.201,990
Sep 2, 2024626.55632.70613.90629.60629.604,464
Aug 30, 2024629.05635.00624.00626.55626.554,914
Aug 29, 2024643.60647.50625.65629.05629.057,622
Aug 28, 2024656.70656.70625.65652.45652.455,827
Aug 26, 2024664.00680.25660.00664.20664.2016,336
Aug 23, 2024658.00670.00633.50663.20663.2011,029
Aug 22, 2024663.00670.00640.00642.25642.2516,138
Aug 21, 2024634.05664.85619.15662.25662.2513,749
Aug 20, 2024637.50638.50618.20630.15630.153,902
Aug 19, 2024634.95655.50627.10632.85632.8511,223
Aug 16, 2024587.40657.00578.60632.85632.8577,315
Aug 14, 2024568.60584.55559.70578.65578.654,260
Aug 13, 2024563.40571.00548.55564.70564.7012,580
Aug 12, 2024560.00581.85548.00563.40563.402,072
Aug 9, 2024561.00562.25548.30559.65559.6512,294
Aug 8, 2024560.05573.80548.25558.00558.0011,119
Aug 7, 2024563.05565.00551.50560.15560.153,833
Aug 6, 2024540.30564.20536.20560.15560.153,051
Aug 5, 2024563.95577.00536.10538.85538.8519,704
Aug 2, 2024562.35569.80552.65567.85567.852,397
Aug 1, 2024570.05580.35560.10565.00565.0024,643
Jul 31, 2024555.05584.75540.45575.90575.9035,661
Jul 30, 2024548.10555.95546.45555.40555.401,614
Jul 29, 2024549.00554.05546.95547.70547.701,011
Jul 26, 2024545.10553.00535.50547.10547.106,570
Jul 25, 2024528.00544.80525.30539.70539.702,512
Jul 24, 2024536.45547.25499.50516.65516.6522,630
Jul 23, 2024527.55535.25511.30533.50533.502,701
Jul 22, 2024547.60547.60524.00525.20525.201,593
Jul 19, 2024545.60545.60534.05536.85536.857,814
Jul 18, 2024553.95554.50541.35545.50545.503,260
Jul 16, 2024561.85562.10550.60551.55551.551,873
Jul 15, 2024566.00566.00554.35561.85561.851,778
Jul 12, 2024553.00570.85553.00562.90562.9011,117
Jul 11, 2024555.00563.80550.00554.75554.7510,671
Jul 10, 2024567.10569.50550.85555.00555.001,518
Jul 9, 2024565.00573.40563.30564.80564.803,969
Jul 8, 2024587.55592.90569.40570.80570.802,183
Jul 5, 2024584.95587.90572.80585.50585.502,749
Jul 4, 2024590.50591.10575.55584.40584.4010,830
Jul 3, 2024561.00592.45561.00590.50590.508,159
Jul 2, 2024592.00595.40567.00569.95569.956,227
Jul 1, 2024570.95598.90562.20585.05585.05394,144
Jun 28, 2024545.00571.00535.45561.00561.005,065
Jun 27, 2024548.45555.35541.15544.45544.451,333
Jun 26, 2024546.80548.00532.95546.65546.659,816
Jun 25, 2024564.00564.75542.95545.55545.551,718
Jun 24, 2024565.05565.35555.00560.75560.757,854
Jun 21, 2024560.60577.25560.45561.45561.452,033
Jun 20, 2024564.00574.10555.00566.75566.753,696
Jun 19, 2024569.90569.90559.00560.30560.306,169
Jun 18, 2024562.00572.00555.25566.80566.805,866
Jun 14, 2024562.10568.00554.75562.55562.559,822
Jun 13, 2024582.00582.00562.10564.85564.851,579
Jun 12, 2024577.00581.95568.90575.15575.1511,055
Jun 11, 2024557.35571.85557.35570.55570.554,244
Jun 10, 2024539.00563.00537.15554.45554.45183,107
Jun 7, 2024525.95542.00523.35534.25534.254,320
Jun 6, 2024519.00530.30516.10526.30526.301,242
Jun 5, 2024509.95516.90488.55506.65506.6511,574
Jun 4, 2024510.15510.15463.35493.45493.458,715
Jun 3, 2024529.70530.40510.50512.60512.604,100
May 31, 2024523.00533.05514.75517.95517.955,322
May 30, 2024520.00530.00520.00522.75522.751,159
May 29, 2024519.00529.30505.95522.35522.356,846
May 28, 2024512.00523.00508.10520.50520.507,777
May 27, 2024514.00514.70506.00511.35511.357,881
May 24, 2024526.95526.95508.00509.15509.1510,907
May 23, 2024526.00531.05516.75522.35522.351,928
May 22, 2024533.05535.00522.00525.10525.105,822
May 21, 2024541.15542.75530.35533.35533.351,769
May 17, 2024522.05532.80522.05531.35531.35916
May 16, 2024515.05531.65513.80523.15523.156,937
May 15, 2024518.00520.00511.70514.20514.203,043
May 14, 2024515.10520.80511.75514.20514.20626
May 13, 2024510.00519.35503.05514.80514.808,993
May 10, 2024510.05514.50506.00510.00510.001,958
May 9, 2024518.00520.00510.40512.25512.254,904
May 8, 2024520.00524.65510.10517.45517.454,991
May 7, 2024530.00530.00512.30515.80515.801,617
May 6, 2024540.00542.00522.55523.80523.801,168
May 3, 2024548.40550.35528.00532.50532.503,439
May 2, 2024555.25555.45546.00546.80546.807,267
Apr 30, 2024557.35560.45550.60553.65553.65845
Apr 29, 2024554.50563.00549.10550.70550.705,577
Apr 26, 2024561.10564.90552.50554.60554.605,292
Apr 25, 2024562.20571.80558.00561.00561.006,439
Apr 24, 2024562.25566.75556.25561.75561.753,326
Apr 23, 2024557.00569.70557.00562.40562.409,835
Apr 22, 2024541.50558.00541.50557.10557.104,444
Apr 19, 2024550.00556.00547.25552.60552.602,647
Apr 18, 2024552.00563.00547.00556.75556.754,129
Apr 16, 2024559.70571.15547.75549.10549.1033,621
Apr 15, 2024533.90595.30527.45557.35557.35212,664
Apr 12, 2024542.35545.80530.40533.90533.901,460
Apr 10, 2024544.90546.45539.20542.35542.35652
Apr 9, 2024541.40549.15536.05543.65543.652,956
Apr 8, 2024559.75560.00535.05539.85539.851,826
Apr 5, 2024545.65552.75541.25542.80542.801,479
Apr 4, 2024549.65552.95538.05547.15547.158,020
Apr 3, 2024550.65550.65540.85543.70543.702,067
Apr 2, 2024526.10561.90520.75548.40548.407,047
Apr 1, 2024500.95530.00500.95521.75521.759,067
Mar 28, 2024505.00517.20495.50498.40498.406,870
Mar 27, 2024513.05518.00498.95502.75502.7518,588
Mar 26, 2024528.80531.00511.05513.20513.2063,454
Mar 22, 2024542.00544.50530.00531.90531.909,891
Mar 21, 2024540.70553.45540.70542.55542.551,676
Mar 20, 2024549.35555.65535.65547.05547.053,533
Mar 19, 2024531.05575.00527.80556.45556.458,328
Mar 18, 2024546.25546.25533.45536.15536.151,226
Mar 15, 2024544.95553.20537.55545.45545.453,796
Mar 14, 2024524.95567.70523.00552.50552.5015,234
Mar 13, 2024561.35561.95509.80518.30518.306,547
Mar 12, 2024567.65571.00553.50560.35560.352,496
Mar 11, 2024573.75574.75556.10559.45559.4520,510
Mar 7, 2024578.75590.00565.80568.70568.704,035
Mar 6, 2024575.00582.85565.50578.75578.752,874
Mar 5, 2024580.00580.00574.00575.15575.151,106
Mar 4, 2024599.65599.65577.00580.25580.251,284
Mar 1, 2024586.20597.60578.75583.75583.752,162
Feb 29, 2024593.10598.95572.10577.40577.404,898
Feb 28, 2024605.00607.00590.15593.10593.102,618
Feb 27, 2024604.05609.00602.00602.90602.905,407
Feb 26, 2024608.00612.75603.50605.15605.157,406
Feb 23, 2024610.10614.90605.75607.10607.105,473
Feb 22, 2024612.00612.50603.65607.10607.106,444
Feb 21, 2024622.25622.25608.60611.80611.802,278
Feb 20, 2024627.95628.00611.00612.75612.758,811
Feb 19, 2024627.05630.65618.60625.85625.851,951
Feb 16, 2024635.15637.00628.00629.55629.55565
Feb 15, 2024638.00641.00626.45634.65634.652,655
Feb 14, 2024624.00644.00621.00636.10636.102,754
Feb 13, 2024634.50638.20611.90628.95628.95106,247
Feb 12, 2024641.30648.25621.95626.10626.101,912
Feb 9, 2024664.40664.40633.95644.05644.0511,085
Feb 8, 2024635.05663.95631.65658.65658.6513,692
Feb 7, 2024634.00645.45627.45640.15640.1513,767
Feb 6, 2024617.75638.45615.40629.50629.506,043
Feb 5, 2024616.20635.05606.30609.60609.606,728