NSE - Delayed Quote INR
Barbeque-Nation Hospitality Limited (BARBEQUE.NS)
288.20
+5.95
+(2.11%)
At close: 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 282.25 | 294.85 | 281.75 | 288.20 | 288.20 | 640,408 |
| Apr 23, 2025 | 282.50 | 285.45 | 278.85 | 282.25 | 282.25 | 114,182 |
| Apr 22, 2025 | 283.00 | 287.00 | 278.50 | 281.75 | 281.75 | 406,052 |
| Apr 21, 2025 | 280.00 | 286.70 | 269.95 | 281.55 | 281.55 | 329,934 |
| Apr 17, 2025 | 275.10 | 279.00 | 271.00 | 275.10 | 275.10 | 198,185 |
| Apr 16, 2025 | 278.00 | 279.25 | 270.20 | 273.65 | 273.65 | 345,355 |
| Apr 15, 2025 | 270.00 | 281.75 | 265.95 | 275.15 | 275.15 | 275,359 |
| Apr 11, 2025 | 264.00 | 270.05 | 257.50 | 262.90 | 262.90 | 118,584 |
| Apr 9, 2025 | 264.75 | 264.75 | 254.10 | 256.25 | 256.25 | 84,783 |
| Apr 8, 2025 | 266.50 | 267.00 | 258.50 | 264.75 | 264.75 | 85,782 |
| Apr 7, 2025 | 260.00 | 261.45 | 247.40 | 257.45 | 257.45 | 303,946 |
| Apr 4, 2025 | 288.80 | 288.80 | 266.30 | 271.55 | 271.55 | 287,865 |
| Apr 3, 2025 | 284.00 | 295.20 | 284.00 | 288.45 | 288.45 | 87,673 |
| Apr 2, 2025 | 288.90 | 290.35 | 276.65 | 288.20 | 288.20 | 106,016 |
| Apr 1, 2025 | 275.05 | 293.00 | 272.25 | 287.40 | 287.40 | 248,170 |
| Mar 28, 2025 | 273.00 | 279.20 | 267.60 | 271.05 | 271.05 | 222,326 |
| Mar 27, 2025 | 267.80 | 278.00 | 263.25 | 271.75 | 271.75 | 437,161 |
| Mar 26, 2025 | 276.00 | 277.80 | 263.25 | 266.40 | 266.40 | 129,345 |
| Mar 25, 2025 | 289.95 | 289.95 | 272.95 | 273.80 | 273.80 | 169,711 |
| Mar 24, 2025 | 286.00 | 294.15 | 282.45 | 285.50 | 285.50 | 245,446 |
| Mar 21, 2025 | 286.85 | 292.05 | 284.65 | 286.00 | 286.00 | 119,385 |
| Mar 20, 2025 | 285.00 | 293.95 | 281.10 | 285.25 | 285.25 | 181,064 |
| Mar 19, 2025 | 278.00 | 287.60 | 277.00 | 280.30 | 280.30 | 184,364 |
| Mar 18, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| Mar 17, 2025 | 279.00 | 282.00 | 268.20 | 270.60 | 270.60 | 179,290 |
| Mar 13, 2025 | 277.30 | 282.80 | 270.20 | 277.90 | 277.90 | 311,900 |
| Mar 12, 2025 | 284.95 | 287.20 | 271.35 | 274.60 | 274.60 | 182,046 |
| Mar 11, 2025 | 294.95 | 295.00 | 280.15 | 281.90 | 281.90 | 192,735 |
| Mar 10, 2025 | 310.00 | 310.00 | 293.15 | 296.55 | 296.55 | 212,254 |
| Mar 7, 2025 | 298.35 | 316.00 | 296.50 | 309.30 | 309.30 | 365,909 |
| Mar 6, 2025 | 302.05 | 304.95 | 291.00 | 296.85 | 296.85 | 241,155 |
| Mar 5, 2025 | 283.00 | 303.30 | 283.00 | 299.60 | 299.60 | 120,954 |
| Mar 4, 2025 | 281.90 | 290.90 | 275.00 | 284.30 | 284.30 | 179,304 |
| Mar 3, 2025 | 278.45 | 288.80 | 266.60 | 284.50 | 284.50 | 246,320 |
| Feb 28, 2025 | 286.05 | 286.60 | 275.10 | 277.95 | 277.95 | 117,711 |
| Feb 27, 2025 | 297.05 | 300.90 | 287.30 | 289.00 | 289.00 | 71,344 |
| Feb 25, 2025 | 301.10 | 309.70 | 295.15 | 296.35 | 296.35 | 142,741 |
| Feb 24, 2025 | 309.05 | 312.45 | 301.30 | 305.70 | 305.70 | 121,416 |
| Feb 21, 2025 | 297.60 | 315.00 | 297.00 | 310.30 | 310.30 | 305,881 |
| Feb 20, 2025 | 283.00 | 315.70 | 281.80 | 296.05 | 296.05 | 573,523 |
| Feb 19, 2025 | 284.50 | 298.90 | 276.40 | 282.70 | 282.70 | 311,822 |
| Feb 18, 2025 | 294.30 | 294.30 | 274.95 | 276.45 | 276.45 | 286,773 |
| Feb 17, 2025 | 290.30 | 306.95 | 286.35 | 291.90 | 291.90 | 279,089 |
| Feb 14, 2025 | 285.05 | 303.20 | 285.05 | 294.35 | 294.35 | 325,829 |
| Feb 13, 2025 | 278.10 | 300.80 | 275.40 | 294.35 | 294.35 | 577,445 |
| Feb 12, 2025 | 293.25 | 306.00 | 270.50 | 276.65 | 276.65 | 494,125 |
| Feb 11, 2025 | 310.00 | 315.00 | 292.55 | 294.25 | 294.25 | 185,848 |
| Feb 10, 2025 | 317.85 | 317.85 | 303.25 | 307.45 | 307.45 | 363,785 |
| Feb 7, 2025 | 308.60 | 318.85 | 303.05 | 316.35 | 316.35 | 253,672 |
| Feb 6, 2025 | 295.10 | 315.00 | 291.70 | 306.95 | 306.95 | 427,496 |
| Feb 5, 2025 | 299.75 | 300.65 | 293.35 | 294.35 | 294.35 | 240,633 |
| Feb 4, 2025 | 313.00 | 317.45 | 291.00 | 296.95 | 296.95 | 627,568 |
| Feb 3, 2025 | 323.00 | 328.00 | 303.25 | 311.40 | 311.40 | 562,205 |
| Feb 1, 2025 | 329.25 | 330.65 | 321.10 | 324.40 | 324.40 | 123,481 |
| Jan 31, 2025 | 325.90 | 339.20 | 320.00 | 324.40 | 324.40 | 191,732 |
| Jan 30, 2025 | 328.80 | 335.70 | 320.15 | 322.90 | 322.90 | 209,233 |
| Jan 29, 2025 | 336.00 | 348.00 | 320.00 | 324.30 | 324.30 | 499,879 |
| Jan 28, 2025 | 349.00 | 349.10 | 331.85 | 338.75 | 338.75 | 210,689 |
| Jan 27, 2025 | 364.65 | 364.65 | 343.60 | 347.25 | 347.25 | 189,126 |
| Jan 24, 2025 | 377.20 | 377.95 | 360.25 | 364.65 | 364.65 | 107,169 |
| Jan 23, 2025 | 365.95 | 379.40 | 364.50 | 375.25 | 375.25 | 93,501 |
| Jan 22, 2025 | 377.60 | 380.00 | 359.00 | 363.00 | 363.00 | 234,440 |
| Jan 21, 2025 | 397.50 | 397.95 | 372.15 | 375.65 | 375.65 | 165,523 |
| Jan 20, 2025 | 400.00 | 402.00 | 393.85 | 397.95 | 397.95 | 35,408 |
| Jan 17, 2025 | 402.00 | 420.95 | 393.00 | 397.30 | 397.30 | 112,085 |
| Jan 16, 2025 | 402.05 | 406.60 | 395.00 | 399.35 | 399.35 | 60,206 |
| Jan 15, 2025 | 398.00 | 416.00 | 395.90 | 399.20 | 399.20 | 79,144 |
| Jan 14, 2025 | 397.90 | 414.10 | 393.00 | 396.55 | 396.55 | 285,950 |
| Jan 13, 2025 | 405.05 | 413.95 | 390.05 | 397.20 | 397.20 | 79,324 |
| Jan 10, 2025 | 415.10 | 418.40 | 402.25 | 405.10 | 405.10 | 58,250 |
| Jan 9, 2025 | 420.00 | 424.65 | 412.50 | 415.35 | 415.35 | 43,191 |
| Jan 8, 2025 | 424.20 | 428.90 | 417.00 | 420.15 | 420.15 | 36,797 |
| Jan 7, 2025 | 420.20 | 431.70 | 414.40 | 428.05 | 428.05 | 39,522 |
| Jan 6, 2025 | 439.85 | 442.00 | 418.00 | 420.60 | 420.60 | 102,528 |
| Jan 3, 2025 | 440.00 | 448.00 | 436.50 | 437.60 | 437.60 | 59,970 |
| Jan 2, 2025 | 443.10 | 446.50 | 435.00 | 439.60 | 439.60 | 100,384 |
| Jan 1, 2025 | 442.90 | 449.95 | 440.50 | 445.20 | 445.20 | 38,460 |
| Dec 31, 2024 | 443.20 | 447.20 | 438.05 | 440.55 | 440.55 | 32,207 |
| Dec 30, 2024 | 459.00 | 461.45 | 436.20 | 440.85 | 440.85 | 76,438 |
| Dec 27, 2024 | 457.90 | 465.00 | 457.90 | 461.45 | 461.45 | 21,528 |
| Dec 26, 2024 | 465.50 | 469.95 | 457.30 | 462.10 | 462.10 | 38,858 |
| Dec 24, 2024 | 458.00 | 473.75 | 456.25 | 469.80 | 469.80 | 62,831 |
| Dec 23, 2024 | 469.10 | 472.45 | 450.60 | 456.60 | 456.60 | 70,485 |
| Dec 20, 2024 | 482.65 | 482.65 | 465.00 | 466.60 | 466.60 | 63,561 |
| Dec 19, 2024 | 482.00 | 487.15 | 477.00 | 480.20 | 480.20 | 41,802 |
| Dec 18, 2024 | 504.00 | 504.00 | 485.00 | 487.90 | 487.90 | 60,621 |
| Dec 17, 2024 | 497.45 | 502.95 | 492.50 | 498.30 | 498.30 | 48,772 |
| Dec 16, 2024 | 498.00 | 504.70 | 489.95 | 496.15 | 496.15 | 51,261 |
| Dec 13, 2024 | 507.95 | 507.95 | 493.00 | 497.20 | 497.20 | 42,927 |
| Dec 12, 2024 | 515.15 | 516.00 | 501.00 | 504.35 | 504.35 | 176,996 |
| Dec 11, 2024 | 521.75 | 524.90 | 512.00 | 515.15 | 515.15 | 37,262 |
| Dec 10, 2024 | 521.00 | 532.00 | 516.30 | 519.85 | 519.85 | 46,248 |
| Dec 9, 2024 | 525.95 | 529.95 | 518.30 | 522.20 | 522.20 | 54,982 |
| Dec 6, 2024 | 516.00 | 523.00 | 514.25 | 519.25 | 519.25 | 38,144 |
| Dec 5, 2024 | 518.45 | 523.65 | 517.05 | 518.35 | 518.35 | 29,816 |
| Dec 4, 2024 | 520.00 | 529.25 | 515.25 | 518.45 | 518.45 | 40,922 |
| Dec 3, 2024 | 515.30 | 526.85 | 511.20 | 518.35 | 518.35 | 58,411 |
| Dec 2, 2024 | 499.05 | 515.70 | 492.00 | 513.20 | 513.20 | 100,229 |
| Nov 29, 2024 | 503.75 | 503.75 | 493.50 | 498.80 | 498.80 | 38,366 |
| Nov 28, 2024 | 505.00 | 510.05 | 497.00 | 498.45 | 498.45 | 89,470 |
| Nov 27, 2024 | 508.00 | 514.15 | 501.00 | 504.60 | 504.60 | 64,242 |
| Nov 26, 2024 | 503.85 | 510.80 | 500.30 | 503.65 | 503.65 | 45,567 |
| Nov 25, 2024 | 515.65 | 515.75 | 502.00 | 503.80 | 503.80 | 78,006 |
| Nov 22, 2024 | 520.00 | 520.00 | 504.85 | 508.05 | 508.05 | 33,373 |
| Nov 21, 2024 | 523.50 | 526.65 | 508.05 | 514.30 | 514.30 | 34,282 |
| Nov 19, 2024 | 510.00 | 526.00 | 510.00 | 521.95 | 521.95 | 50,598 |
| Nov 18, 2024 | 509.75 | 511.00 | 490.00 | 506.65 | 506.65 | 53,890 |
| Nov 14, 2024 | 527.85 | 531.70 | 502.65 | 512.25 | 512.25 | 68,326 |
| Nov 13, 2024 | 522.50 | 533.25 | 501.30 | 525.20 | 525.20 | 60,540 |
| Nov 12, 2024 | 543.10 | 551.00 | 521.00 | 523.45 | 523.45 | 45,183 |
| Nov 11, 2024 | 558.05 | 558.15 | 538.30 | 541.50 | 541.50 | 25,803 |
| Nov 8, 2024 | 570.70 | 572.85 | 549.80 | 558.05 | 558.05 | 56,612 |
| Nov 7, 2024 | 575.05 | 579.45 | 567.75 | 570.60 | 570.60 | 12,587 |
| Nov 6, 2024 | 560.15 | 578.00 | 558.25 | 575.20 | 575.20 | 31,579 |
| Nov 5, 2024 | 560.00 | 571.40 | 555.05 | 564.60 | 564.60 | 31,009 |
| Nov 4, 2024 | 573.95 | 573.95 | 542.55 | 562.05 | 562.05 | 66,937 |
| Nov 1, 2024 | 568.20 | 575.70 | 567.90 | 573.95 | 573.95 | 7,068 |
| Oct 31, 2024 | 550.00 | 575.05 | 549.00 | 569.25 | 569.25 | 54,465 |
| Oct 30, 2024 | 551.00 | 577.95 | 533.45 | 554.75 | 554.75 | 118,728 |
| Oct 29, 2024 | 557.00 | 557.00 | 535.00 | 550.10 | 550.10 | 64,706 |
| Oct 28, 2024 | 541.80 | 556.20 | 522.55 | 551.75 | 551.75 | 92,420 |
| Oct 25, 2024 | 550.80 | 558.05 | 510.35 | 543.40 | 543.40 | 239,179 |
| Oct 24, 2024 | 577.00 | 581.15 | 546.60 | 550.80 | 550.80 | 259,962 |
| Oct 23, 2024 | 580.00 | 593.50 | 575.75 | 582.85 | 582.85 | 35,760 |
| Oct 22, 2024 | 615.00 | 616.00 | 584.00 | 586.95 | 586.95 | 190,616 |
| Oct 21, 2024 | 635.65 | 640.35 | 606.55 | 614.15 | 614.15 | 88,605 |
| Oct 18, 2024 | 640.00 | 644.80 | 626.00 | 631.15 | 631.15 | 150,428 |
| Oct 17, 2024 | 666.10 | 666.10 | 640.05 | 642.25 | 642.25 | 61,098 |
| Oct 16, 2024 | 668.10 | 675.95 | 661.00 | 663.60 | 663.60 | 37,144 |
| Oct 15, 2024 | 694.00 | 696.40 | 664.00 | 676.10 | 676.10 | 107,369 |
| Oct 14, 2024 | 684.90 | 712.00 | 670.80 | 687.20 | 687.20 | 191,474 |
| Oct 11, 2024 | 675.35 | 690.00 | 661.25 | 681.10 | 681.10 | 226,177 |
| Oct 10, 2024 | 656.75 | 675.45 | 652.10 | 666.65 | 666.65 | 43,366 |
| Oct 9, 2024 | 667.45 | 683.75 | 642.10 | 656.75 | 656.75 | 127,673 |
| Oct 8, 2024 | 641.80 | 690.00 | 637.10 | 666.90 | 666.90 | 368,877 |
| Oct 7, 2024 | 641.25 | 648.50 | 628.65 | 641.80 | 641.80 | 137,246 |
| Oct 4, 2024 | 639.95 | 649.90 | 635.55 | 641.25 | 641.25 | 56,514 |
| Oct 3, 2024 | 640.00 | 656.00 | 636.65 | 640.30 | 640.30 | 84,774 |
| Oct 1, 2024 | 644.50 | 652.00 | 643.00 | 647.65 | 647.65 | 46,658 |
| Sep 30, 2024 | 635.00 | 645.00 | 635.00 | 643.00 | 643.00 | 36,458 |
| Sep 27, 2024 | 647.10 | 655.00 | 635.05 | 638.85 | 638.85 | 124,963 |
| Sep 26, 2024 | 657.00 | 657.95 | 640.60 | 644.15 | 644.15 | 37,342 |
| Sep 25, 2024 | 650.00 | 656.00 | 625.00 | 653.05 | 653.05 | 164,647 |
| Sep 24, 2024 | 646.00 | 651.00 | 639.05 | 645.95 | 645.95 | 54,118 |
| Sep 23, 2024 | 627.10 | 667.70 | 627.10 | 639.60 | 639.60 | 254,385 |
| Sep 20, 2024 | 638.50 | 638.50 | 623.55 | 630.10 | 630.10 | 51,138 |
| Sep 19, 2024 | 623.75 | 646.20 | 617.55 | 631.35 | 631.35 | 147,663 |
| Sep 18, 2024 | 638.00 | 638.00 | 617.00 | 623.75 | 623.75 | 55,236 |
| Sep 17, 2024 | 619.00 | 635.00 | 600.60 | 626.35 | 626.35 | 79,868 |
| Sep 16, 2024 | 634.90 | 635.05 | 612.50 | 615.15 | 615.15 | 64,441 |
| Sep 13, 2024 | 620.10 | 631.00 | 615.00 | 626.65 | 626.65 | 52,209 |
| Sep 12, 2024 | 620.00 | 642.20 | 616.50 | 617.15 | 617.15 | 122,632 |
| Sep 11, 2024 | 637.00 | 639.10 | 614.30 | 616.80 | 616.80 | 47,412 |
| Sep 10, 2024 | 627.80 | 642.00 | 627.80 | 633.45 | 633.45 | 55,293 |
| Sep 9, 2024 | 650.65 | 650.65 | 624.75 | 627.40 | 627.40 | 52,589 |
| Sep 6, 2024 | 646.85 | 660.40 | 635.00 | 649.30 | 649.30 | 80,222 |
| Sep 5, 2024 | 624.75 | 650.00 | 621.05 | 646.85 | 646.85 | 108,902 |
| Sep 4, 2024 | 623.55 | 630.00 | 616.50 | 619.65 | 619.65 | 34,516 |
| Sep 3, 2024 | 630.00 | 637.00 | 619.85 | 623.55 | 623.55 | 38,431 |
| Sep 2, 2024 | 631.15 | 633.25 | 613.35 | 630.15 | 630.15 | 50,429 |
| Aug 30, 2024 | 629.10 | 635.35 | 623.00 | 626.60 | 626.60 | 31,507 |
| Aug 29, 2024 | 651.00 | 651.00 | 624.40 | 628.35 | 628.35 | 49,333 |
| Aug 28, 2024 | 652.55 | 655.55 | 626.40 | 650.85 | 650.85 | 142,909 |
| Aug 27, 2024 | 660.60 | 668.30 | 645.10 | 652.95 | 652.95 | 73,444 |
| Aug 26, 2024 | 669.50 | 680.00 | 659.80 | 664.25 | 664.25 | 184,908 |
| Aug 23, 2024 | 644.50 | 670.90 | 633.30 | 662.80 | 662.80 | 224,885 |
| Aug 22, 2024 | 666.00 | 672.30 | 640.30 | 643.45 | 643.45 | 120,430 |
| Aug 21, 2024 | 632.00 | 664.65 | 619.00 | 661.70 | 661.70 | 395,606 |
| Aug 20, 2024 | 634.80 | 639.45 | 618.00 | 630.45 | 630.45 | 118,053 |
| Aug 19, 2024 | 632.45 | 656.05 | 626.05 | 634.25 | 634.25 | 465,409 |
| Aug 16, 2024 | 592.95 | 658.00 | 577.95 | 633.80 | 633.80 | 1,230,206 |
| Aug 14, 2024 | 567.25 | 585.50 | 559.60 | 579.80 | 579.80 | 112,672 |
| Aug 13, 2024 | 563.00 | 571.90 | 548.80 | 566.15 | 566.15 | 139,262 |
| Aug 12, 2024 | 560.05 | 580.10 | 546.60 | 561.90 | 561.90 | 52,630 |
| Aug 9, 2024 | 560.95 | 563.50 | 547.95 | 560.10 | 560.10 | 51,873 |
| Aug 8, 2024 | 560.00 | 565.00 | 554.00 | 557.70 | 557.70 | 48,889 |
| Aug 7, 2024 | 564.00 | 565.00 | 551.35 | 560.05 | 560.05 | 48,004 |
| Aug 6, 2024 | 539.15 | 565.00 | 536.00 | 560.70 | 560.70 | 186,996 |
| Aug 5, 2024 | 562.25 | 573.00 | 535.00 | 539.15 | 539.15 | 68,898 |
| Aug 2, 2024 | 559.30 | 569.85 | 552.45 | 566.80 | 566.80 | 106,090 |
| Aug 1, 2024 | 574.00 | 581.00 | 560.40 | 569.25 | 569.25 | 124,651 |
| Jul 31, 2024 | 556.00 | 585.05 | 530.00 | 573.85 | 573.85 | 724,752 |
| Jul 30, 2024 | 549.30 | 556.00 | 545.25 | 554.95 | 554.95 | 45,625 |
| Jul 29, 2024 | 550.05 | 554.25 | 545.80 | 547.80 | 547.80 | 30,221 |
| Jul 26, 2024 | 544.90 | 552.95 | 535.10 | 549.45 | 549.45 | 118,964 |
| Jul 25, 2024 | 523.75 | 542.80 | 523.70 | 537.70 | 537.70 | 50,262 |
| Jul 24, 2024 | 536.45 | 548.00 | 495.05 | 523.75 | 523.75 | 263,290 |
| Jul 23, 2024 | 528.80 | 535.85 | 510.90 | 532.50 | 532.50 | 66,003 |
| Jul 22, 2024 | 532.00 | 534.95 | 522.00 | 527.45 | 527.45 | 58,737 |
| Jul 19, 2024 | 547.00 | 547.00 | 534.00 | 537.40 | 537.40 | 60,110 |
| Jul 18, 2024 | 551.85 | 554.70 | 541.00 | 544.45 | 544.45 | 67,036 |
| Jul 16, 2024 | 563.00 | 563.95 | 550.30 | 551.70 | 551.70 | 74,081 |
| Jul 15, 2024 | 561.05 | 565.20 | 554.00 | 562.85 | 562.85 | 56,360 |
| Jul 12, 2024 | 554.55 | 567.00 | 554.50 | 564.15 | 564.15 | 62,319 |
| Jul 11, 2024 | 556.90 | 564.00 | 549.00 | 552.05 | 552.05 | 261,483 |
| Jul 10, 2024 | 565.10 | 569.80 | 550.00 | 554.90 | 554.90 | 52,103 |
| Jul 9, 2024 | 570.80 | 573.65 | 563.85 | 565.70 | 565.70 | 40,570 |
| Jul 8, 2024 | 590.00 | 592.90 | 569.10 | 570.80 | 570.80 | 161,473 |
| Jul 5, 2024 | 582.50 | 588.30 | 572.50 | 585.95 | 585.95 | 99,860 |
| Jul 4, 2024 | 591.00 | 591.85 | 575.00 | 585.30 | 585.30 | 148,979 |
| Jul 3, 2024 | 570.20 | 592.00 | 565.60 | 589.80 | 589.80 | 125,779 |
| Jul 2, 2024 | 594.00 | 596.30 | 565.60 | 570.10 | 570.10 | 87,922 |
| Jul 1, 2024 | 567.70 | 599.20 | 562.45 | 585.95 | 585.95 | 659,685 |
| Jun 28, 2024 | 542.15 | 582.00 | 535.50 | 561.00 | 561.00 | 85,229 |
| Jun 27, 2024 | 550.00 | 555.75 | 541.80 | 544.25 | 544.25 | 44,325 |
| Jun 26, 2024 | 546.00 | 550.00 | 534.55 | 547.30 | 547.30 | 65,021 |
| Jun 25, 2024 | 561.25 | 565.00 | 541.05 | 544.75 | 544.75 | 30,762 |
| Jun 24, 2024 | 564.30 | 567.85 | 556.95 | 561.05 | 561.05 | 34,506 |
| Jun 21, 2024 | 568.90 | 578.00 | 558.80 | 561.35 | 561.35 | 40,470 |
| Jun 20, 2024 | 564.15 | 573.50 | 544.40 | 568.80 | 568.80 | 60,433 |
| Jun 19, 2024 | 566.55 | 569.85 | 559.00 | 561.45 | 561.45 | 46,737 |
| Jun 18, 2024 | 563.00 | 573.00 | 555.55 | 566.05 | 566.05 | 75,201 |
| Jun 14, 2024 | 563.00 | 570.00 | 555.30 | 562.00 | 562.00 | 114,654 |
| Jun 13, 2024 | 577.10 | 578.95 | 561.75 | 564.80 | 564.80 | 51,269 |
| Jun 12, 2024 | 571.00 | 582.00 | 562.95 | 575.85 | 575.85 | 114,244 |
| Jun 11, 2024 | 555.60 | 572.00 | 555.60 | 570.15 | 570.15 | 139,458 |
| Jun 10, 2024 | 539.00 | 565.00 | 538.00 | 555.45 | 555.45 | 161,050 |
| Jun 7, 2024 | 522.95 | 544.00 | 522.95 | 533.75 | 533.75 | 252,593 |
| Jun 6, 2024 | 515.20 | 534.90 | 514.85 | 526.60 | 526.60 | 58,331 |
| Jun 5, 2024 | 505.00 | 518.00 | 488.60 | 507.95 | 507.95 | 56,618 |
| Jun 4, 2024 | 509.00 | 509.45 | 461.05 | 493.25 | 493.25 | 130,942 |
| Jun 3, 2024 | 521.15 | 539.00 | 510.10 | 512.65 | 512.65 | 48,107 |
| May 31, 2024 | 532.00 | 533.80 | 514.55 | 518.35 | 518.35 | 42,616 |
| May 30, 2024 | 520.00 | 530.00 | 518.50 | 522.40 | 522.40 | 45,448 |
| May 29, 2024 | 520.00 | 530.00 | 502.00 | 523.75 | 523.75 | 52,138 |
| May 28, 2024 | 508.00 | 523.85 | 508.00 | 520.45 | 520.45 | 60,423 |
| May 27, 2024 | 509.50 | 514.70 | 505.05 | 510.65 | 510.65 | 57,321 |
| May 24, 2024 | 527.00 | 530.00 | 507.85 | 509.10 | 509.10 | 141,717 |
| May 23, 2024 | 528.00 | 531.95 | 517.00 | 521.50 | 521.50 | 108,188 |
| May 22, 2024 | 534.00 | 534.65 | 521.45 | 526.50 | 526.50 | 78,594 |
| May 21, 2024 | 540.00 | 541.90 | 530.00 | 532.05 | 532.05 | 35,920 |
| May 17, 2024 | 524.00 | 533.00 | 523.30 | 531.55 | 531.55 | 35,227 |
| May 16, 2024 | 517.80 | 531.25 | 513.05 | 523.20 | 523.20 | 69,263 |
| May 15, 2024 | 520.00 | 521.95 | 511.15 | 513.45 | 513.45 | 23,166 |
| May 14, 2024 | 515.15 | 521.25 | 511.75 | 513.60 | 513.60 | 24,384 |
| May 13, 2024 | 506.05 | 519.45 | 502.40 | 515.15 | 515.15 | 42,360 |
| May 10, 2024 | 513.85 | 514.95 | 506.00 | 509.75 | 509.75 | 35,381 |
| May 9, 2024 | 522.00 | 522.00 | 510.00 | 512.80 | 512.80 | 28,887 |
| May 8, 2024 | 516.00 | 530.10 | 510.00 | 517.15 | 517.15 | 41,781 |
| May 7, 2024 | 529.90 | 530.45 | 512.20 | 515.80 | 515.80 | 66,676 |
| May 6, 2024 | 543.00 | 543.00 | 523.00 | 525.70 | 525.70 | 32,184 |
| May 3, 2024 | 550.00 | 550.55 | 527.60 | 534.05 | 534.05 | 64,807 |
| May 2, 2024 | 555.95 | 555.95 | 545.80 | 547.40 | 547.40 | 39,725 |
| Apr 30, 2024 | 560.05 | 560.55 | 551.45 | 553.30 | 553.30 | 32,109 |
| Apr 29, 2024 | 559.00 | 564.20 | 549.40 | 551.80 | 551.80 | 38,040 |
| Apr 26, 2024 | 562.45 | 564.95 | 552.00 | 554.40 | 554.40 | 23,061 |
| Apr 25, 2024 | 562.55 | 571.85 | 557.75 | 559.60 | 559.60 | 43,502 |
| Apr 24, 2024 | 563.35 | 567.65 | 558.00 | 561.30 | 561.30 | 22,615 |
Related Tickers
7421.T Kappa Create Co., Ltd.
1,486.00
-0.80%
83S2.F SSP Group plc
1.5300
+1.32%
9936.T Ohsho Food Service Corp.
3,285.00
-2.23%
8179.T ROYAL HOLDINGS Co., Ltd.
2,616.00
-1.91%
7550.T Zensho Holdings Co., Ltd.
8,735.00
-3.42%
9MF.F MTY Food Group Inc.
26.30
-0.19%
3543.T KOMEDA Holdings Co., Ltd.
2,876.00
-2.54%
9658.HK Super Hi International Holding Ltd.
16.240
+0.62%
BH-A Biglari Holdings Inc.
1,133.00
+6.17%
RBA.NS Restaurant Brands Asia Limited
77.75
-0.33%