NSE - Delayed Quote INR
Restaurant Brands Asia Limited (RBA.NS)
77.75
-0.26
(-0.33%)
At close: 3:29:51 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 | 77.89 | 78.10 | 75.55 | 77.75 | 77.75 | 1,431,163 |
| Apr 23, 2025 | 78.44 | 78.61 | 77.00 | 78.01 | 78.01 | 2,216,398 |
| Apr 22, 2025 | 77.44 | 78.20 | 75.86 | 77.87 | 77.87 | 1,312,572 |
| Apr 21, 2025 | 78.00 | 78.94 | 76.40 | 77.20 | 77.20 | 1,265,981 |
| Apr 17, 2025 | 72.66 | 79.64 | 72.66 | 78.33 | 78.33 | 9,572,247 |
| Apr 16, 2025 | 73.42 | 73.83 | 71.80 | 72.66 | 72.66 | 925,846 |
| Apr 15, 2025 | 73.45 | 73.82 | 71.90 | 73.31 | 73.31 | 1,602,301 |
| Apr 11, 2025 | 71.00 | 74.90 | 69.90 | 73.35 | 73.35 | 4,423,366 |
| Apr 9, 2025 | 67.02 | 69.50 | 65.90 | 69.27 | 69.27 | 892,892 |
| Apr 8, 2025 | 67.60 | 68.45 | 67.00 | 67.45 | 67.45 | 944,864 |
| Apr 7, 2025 | 65.99 | 67.69 | 64.14 | 66.28 | 66.28 | 3,115,727 |
| Apr 4, 2025 | 71.60 | 72.73 | 69.70 | 70.49 | 70.49 | 2,144,156 |
| Apr 3, 2025 | 66.00 | 73.90 | 65.23 | 72.20 | 72.20 | 7,126,865 |
| Apr 2, 2025 | 64.03 | 67.66 | 63.05 | 67.01 | 67.01 | 1,864,507 |
| Apr 1, 2025 | 60.26 | 66.73 | 60.20 | 64.28 | 64.28 | 3,676,377 |
| Mar 28, 2025 | 63.69 | 63.94 | 60.20 | 60.45 | 60.45 | 2,605,634 |
| Mar 27, 2025 | 62.25 | 64.96 | 61.61 | 63.63 | 63.63 | 2,714,400 |
| Mar 26, 2025 | 63.00 | 63.79 | 62.00 | 62.32 | 62.32 | 2,184,429 |
| Mar 25, 2025 | 64.94 | 65.94 | 62.61 | 63.01 | 63.01 | 1,865,308 |
| Mar 24, 2025 | 64.60 | 65.99 | 64.03 | 64.41 | 64.41 | 1,663,424 |
| Mar 21, 2025 | 62.49 | 65.11 | 62.11 | 64.00 | 64.00 | 2,138,648 |
| Mar 20, 2025 | 63.50 | 64.40 | 62.49 | 62.69 | 62.69 | 1,389,080 |
| Mar 19, 2025 | 62.69 | 64.19 | 62.68 | 63.19 | 63.19 | 1,955,379 |
| Mar 18, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Mar 17, 2025 | 60.50 | 62.11 | 59.40 | 59.85 | 59.85 | 1,623,093 |
| Mar 13, 2025 | 62.04 | 62.37 | 59.70 | 60.16 | 60.16 | 1,256,084 |
| Mar 12, 2025 | 63.01 | 63.71 | 61.55 | 62.04 | 62.04 | 884,390 |
| Mar 11, 2025 | 64.50 | 65.53 | 62.61 | 62.89 | 62.89 | 1,380,098 |
| Mar 10, 2025 | 66.04 | 66.25 | 64.37 | 65.28 | 65.28 | 1,062,444 |
| Mar 7, 2025 | 65.78 | 67.13 | 65.32 | 65.69 | 65.69 | 1,356,331 |
| Mar 6, 2025 | 65.75 | 66.98 | 65.00 | 65.95 | 65.95 | 1,848,380 |
| Mar 5, 2025 | 63.10 | 65.75 | 63.09 | 65.37 | 65.37 | 1,238,468 |
| Mar 4, 2025 | 63.06 | 64.19 | 62.50 | 63.18 | 63.18 | 1,962,555 |
| Mar 3, 2025 | 64.38 | 64.83 | 61.52 | 63.89 | 63.89 | 2,199,741 |
| Feb 28, 2025 | 65.60 | 66.50 | 63.00 | 63.78 | 63.78 | 2,853,742 |
| Feb 27, 2025 | 66.90 | 67.79 | 65.13 | 66.09 | 66.09 | 1,884,316 |
| Feb 25, 2025 | 68.78 | 69.29 | 66.40 | 66.91 | 66.91 | 1,510,473 |
| Feb 24, 2025 | 68.24 | 69.79 | 67.26 | 69.18 | 69.18 | 635,945 |
| Feb 21, 2025 | 69.44 | 70.99 | 68.29 | 68.93 | 68.93 | 647,839 |
| Feb 20, 2025 | 68.79 | 70.75 | 68.51 | 69.68 | 69.68 | 565,563 |
| Feb 19, 2025 | 67.20 | 69.77 | 66.73 | 69.01 | 69.01 | 2,878,532 |
| Feb 18, 2025 | 68.93 | 70.96 | 66.73 | 67.83 | 67.83 | 1,240,938 |
| Feb 17, 2025 | 70.14 | 71.00 | 66.15 | 68.99 | 68.99 | 2,532,588 |
| Feb 14, 2025 | 73.70 | 74.47 | 69.55 | 70.14 | 70.14 | 3,349,048 |
| Feb 13, 2025 | 73.70 | 75.39 | 73.22 | 73.76 | 73.76 | 639,076 |
| Feb 12, 2025 | 75.00 | 75.00 | 72.17 | 73.71 | 73.71 | 1,430,946 |
| Feb 11, 2025 | 75.10 | 76.11 | 72.80 | 73.57 | 73.57 | 780,631 |
| Feb 10, 2025 | 77.69 | 77.69 | 74.57 | 75.77 | 75.77 | 771,692 |
| Feb 7, 2025 | 78.79 | 78.79 | 76.02 | 77.14 | 77.14 | 619,925 |
| Feb 6, 2025 | 78.83 | 79.18 | 77.95 | 78.57 | 78.57 | 513,707 |
| Feb 5, 2025 | 76.95 | 79.44 | 76.60 | 78.83 | 78.83 | 1,304,646 |
| Feb 4, 2025 | 77.28 | 78.20 | 75.56 | 76.85 | 76.85 | 1,388,660 |
| Feb 3, 2025 | 73.79 | 78.75 | 73.21 | 75.98 | 75.98 | 4,268,687 |
| Feb 1, 2025 | 72.63 | 76.60 | 71.21 | 74.53 | 74.53 | 2,183,474 |
| Jan 31, 2025 | 71.46 | 73.25 | 70.41 | 72.63 | 72.63 | 1,784,689 |
| Jan 30, 2025 | 72.00 | 72.00 | 69.45 | 71.41 | 71.41 | 1,955,191 |
| Jan 29, 2025 | 71.27 | 73.94 | 71.27 | 72.00 | 72.00 | 1,789,795 |
| Jan 28, 2025 | 72.80 | 73.93 | 70.07 | 71.71 | 71.71 | 1,199,114 |
| Jan 27, 2025 | 74.75 | 74.75 | 72.01 | 72.46 | 72.46 | 803,777 |
| Jan 24, 2025 | 77.82 | 78.36 | 74.10 | 74.76 | 74.76 | 722,688 |
| Jan 23, 2025 | 77.44 | 78.45 | 76.86 | 77.82 | 77.82 | 358,685 |
| Jan 22, 2025 | 78.90 | 79.54 | 76.86 | 77.45 | 77.45 | 1,487,984 |
| Jan 21, 2025 | 80.00 | 81.50 | 77.78 | 78.49 | 78.49 | 960,170 |
| Jan 20, 2025 | 79.99 | 80.34 | 78.85 | 80.00 | 80.00 | 579,518 |
| Jan 17, 2025 | 78.00 | 81.50 | 77.56 | 79.43 | 79.43 | 1,738,226 |
| Jan 16, 2025 | 78.00 | 80.22 | 77.50 | 78.08 | 78.08 | 1,303,746 |
| Jan 15, 2025 | 76.20 | 78.46 | 74.89 | 77.21 | 77.21 | 1,268,556 |
| Jan 14, 2025 | 75.99 | 77.85 | 74.85 | 75.77 | 75.77 | 1,271,312 |
| Jan 13, 2025 | 76.26 | 80.58 | 73.90 | 75.30 | 75.30 | 3,638,718 |
| Jan 10, 2025 | 79.65 | 79.67 | 76.00 | 76.26 | 76.26 | 1,440,452 |
| Jan 9, 2025 | 80.50 | 81.35 | 79.50 | 79.63 | 79.63 | 529,284 |
| Jan 8, 2025 | 83.19 | 83.99 | 79.46 | 80.10 | 80.10 | 1,936,975 |
| Jan 7, 2025 | 84.28 | 85.30 | 82.40 | 82.91 | 82.91 | 1,746,910 |
| Jan 6, 2025 | 83.45 | 85.75 | 82.26 | 83.74 | 83.74 | 2,608,893 |
| Jan 3, 2025 | 85.01 | 85.25 | 83.00 | 83.18 | 83.18 | 632,156 |
| Jan 2, 2025 | 84.89 | 85.69 | 84.19 | 85.01 | 85.01 | 921,428 |
| Jan 1, 2025 | 84.80 | 85.18 | 84.01 | 84.68 | 84.68 | 441,545 |
| Dec 31, 2024 | 83.11 | 85.30 | 81.95 | 84.88 | 84.88 | 1,856,734 |
| Dec 30, 2024 | 81.35 | 84.64 | 79.30 | 83.52 | 83.52 | 2,262,876 |
| Dec 27, 2024 | 80.51 | 81.49 | 78.92 | 80.40 | 80.40 | 1,102,745 |
| Dec 26, 2024 | 78.60 | 81.45 | 78.03 | 80.69 | 80.69 | 1,785,987 |
| Dec 24, 2024 | 78.65 | 78.84 | 77.90 | 78.16 | 78.16 | 800,800 |
| Dec 23, 2024 | 80.50 | 80.70 | 78.20 | 78.66 | 78.66 | 1,515,655 |
| Dec 20, 2024 | 80.50 | 81.54 | 78.25 | 79.71 | 79.71 | 1,284,510 |
| Dec 19, 2024 | 80.49 | 81.25 | 79.05 | 80.38 | 80.38 | 1,011,656 |
| Dec 18, 2024 | 82.48 | 84.52 | 80.51 | 80.81 | 80.81 | 2,637,579 |
| Dec 17, 2024 | 81.70 | 82.59 | 80.51 | 82.10 | 82.10 | 1,176,320 |
| Dec 16, 2024 | 81.55 | 82.43 | 80.01 | 81.04 | 81.04 | 1,549,740 |
| Dec 13, 2024 | 81.96 | 82.58 | 80.52 | 81.33 | 81.33 | 1,424,900 |
| Dec 12, 2024 | 83.88 | 83.90 | 81.57 | 81.92 | 81.92 | 1,495,566 |
| Dec 11, 2024 | 85.00 | 85.66 | 83.30 | 83.73 | 83.73 | 1,172,400 |
| Dec 10, 2024 | 87.40 | 87.40 | 85.31 | 85.59 | 85.59 | 681,632 |
| Dec 9, 2024 | 87.45 | 88.05 | 86.68 | 87.03 | 87.03 | 773,508 |
| Dec 6, 2024 | 86.87 | 87.48 | 86.20 | 87.18 | 87.18 | 1,032,337 |
| Dec 5, 2024 | 87.95 | 88.12 | 86.32 | 86.87 | 86.87 | 540,375 |
| Dec 4, 2024 | 88.30 | 88.65 | 86.75 | 87.96 | 87.96 | 1,027,017 |
| Dec 3, 2024 | 86.60 | 88.70 | 86.33 | 88.07 | 88.07 | 1,290,900 |
| Dec 2, 2024 | 87.00 | 87.80 | 85.60 | 85.94 | 85.94 | 1,188,221 |
| Nov 29, 2024 | 85.80 | 87.50 | 85.00 | 86.86 | 86.86 | 1,385,727 |
| Nov 28, 2024 | 85.34 | 87.35 | 84.53 | 85.43 | 85.43 | 1,367,433 |
| Nov 27, 2024 | 86.08 | 86.08 | 84.50 | 84.93 | 84.93 | 1,145,709 |
| Nov 26, 2024 | 81.30 | 85.98 | 80.84 | 85.40 | 85.40 | 1,988,006 |
| Nov 25, 2024 | 81.52 | 81.91 | 80.02 | 81.26 | 81.26 | 2,559,096 |
| Nov 22, 2024 | 80.25 | 81.04 | 78.68 | 79.18 | 79.18 | 1,244,131 |
| Nov 21, 2024 | 79.50 | 83.53 | 77.65 | 79.94 | 79.94 | 3,621,953 |
| Nov 19, 2024 | 82.20 | 82.78 | 78.11 | 78.82 | 78.82 | 2,739,351 |
| Nov 18, 2024 | 86.00 | 86.37 | 80.37 | 81.38 | 81.38 | 3,069,371 |
| Nov 14, 2024 | 85.15 | 86.70 | 84.36 | 85.23 | 85.23 | 974,085 |
| Nov 13, 2024 | 88.00 | 88.00 | 84.50 | 84.71 | 84.71 | 1,306,680 |
| Nov 12, 2024 | 90.27 | 90.27 | 87.15 | 88.00 | 88.00 | 763,243 |
| Nov 11, 2024 | 90.90 | 91.13 | 89.00 | 89.20 | 89.20 | 669,021 |
| Nov 8, 2024 | 92.31 | 92.46 | 89.91 | 90.86 | 90.86 | 1,163,127 |
| Nov 7, 2024 | 93.08 | 93.19 | 91.71 | 92.48 | 92.48 | 732,987 |
| Nov 6, 2024 | 91.55 | 93.50 | 91.05 | 93.05 | 93.05 | 1,310,309 |
| Nov 5, 2024 | 91.08 | 91.56 | 90.61 | 91.09 | 91.09 | 743,341 |
| Nov 4, 2024 | 92.04 | 92.36 | 90.50 | 91.34 | 91.34 | 995,369 |
| Nov 1, 2024 | 90.93 | 91.95 | 90.70 | 91.80 | 91.80 | 368,826 |
| Oct 31, 2024 | 91.25 | 91.63 | 89.90 | 90.64 | 90.64 | 1,734,091 |
| Oct 30, 2024 | 91.06 | 93.56 | 90.47 | 91.14 | 91.14 | 2,450,768 |
| Oct 29, 2024 | 93.65 | 94.84 | 90.71 | 92.42 | 92.42 | 1,491,244 |
| Oct 28, 2024 | 94.22 | 97.39 | 92.00 | 95.34 | 95.34 | 1,259,398 |
| Oct 25, 2024 | 96.80 | 97.00 | 92.83 | 94.07 | 94.07 | 1,013,939 |
| Oct 24, 2024 | 97.50 | 98.30 | 95.81 | 96.70 | 96.70 | 810,576 |
| Oct 23, 2024 | 97.40 | 99.03 | 94.59 | 96.46 | 96.46 | 1,498,632 |
| Oct 22, 2024 | 99.15 | 100.82 | 95.05 | 96.14 | 96.14 | 1,715,146 |
| Oct 21, 2024 | 103.94 | 103.94 | 98.70 | 99.14 | 99.14 | 2,085,301 |
| Oct 18, 2024 | 103.40 | 104.64 | 102.54 | 102.98 | 102.98 | 814,617 |
| Oct 17, 2024 | 105.55 | 105.85 | 103.34 | 104.02 | 104.02 | 1,181,570 |
| Oct 16, 2024 | 105.26 | 106.58 | 104.90 | 105.13 | 105.13 | 783,993 |
| Oct 15, 2024 | 106.24 | 106.50 | 105.07 | 105.46 | 105.46 | 514,565 |
| Oct 14, 2024 | 107.45 | 107.45 | 105.51 | 105.79 | 105.79 | 594,632 |
| Oct 11, 2024 | 106.45 | 107.20 | 105.73 | 106.95 | 106.95 | 692,338 |
| Oct 10, 2024 | 106.75 | 107.50 | 106.20 | 106.66 | 106.66 | 552,553 |
| Oct 9, 2024 | 107.35 | 109.89 | 105.70 | 106.00 | 106.00 | 2,767,948 |
| Oct 8, 2024 | 105.05 | 107.50 | 105.05 | 106.61 | 106.61 | 1,322,822 |
| Oct 7, 2024 | 111.00 | 112.00 | 105.48 | 106.01 | 106.01 | 2,185,489 |
| Oct 4, 2024 | 109.26 | 114.10 | 109.14 | 110.16 | 110.16 | 5,676,323 |
| Oct 3, 2024 | 108.75 | 111.71 | 108.55 | 109.72 | 109.72 | 2,690,118 |
| Oct 1, 2024 | 110.85 | 112.33 | 109.82 | 110.00 | 110.00 | 1,142,445 |
| Sep 30, 2024 | 111.50 | 112.95 | 110.26 | 110.82 | 110.82 | 2,135,461 |
| Sep 27, 2024 | 112.55 | 115.00 | 110.36 | 111.48 | 111.48 | 5,226,290 |
| Sep 26, 2024 | 113.11 | 116.50 | 111.65 | 112.62 | 112.62 | 6,150,081 |
| Sep 25, 2024 | 112.77 | 115.20 | 111.75 | 113.19 | 113.19 | 4,156,556 |
| Sep 24, 2024 | 113.45 | 114.50 | 111.20 | 112.21 | 112.21 | 2,558,141 |
| Sep 23, 2024 | 107.60 | 114.00 | 106.78 | 112.99 | 112.99 | 8,495,696 |
| Sep 20, 2024 | 107.50 | 108.30 | 107.11 | 107.75 | 107.75 | 1,794,639 |
| Sep 19, 2024 | 108.98 | 109.60 | 103.01 | 107.07 | 107.07 | 4,518,094 |
| Sep 18, 2024 | 106.00 | 109.00 | 105.01 | 108.31 | 108.31 | 5,386,135 |
| Sep 17, 2024 | 105.65 | 106.59 | 103.44 | 104.06 | 104.06 | 1,936,299 |
| Sep 16, 2024 | 104.99 | 106.69 | 104.50 | 105.74 | 105.74 | 1,100,655 |
| Sep 13, 2024 | 104.68 | 106.25 | 104.22 | 104.49 | 104.49 | 1,760,413 |
| Sep 12, 2024 | 105.62 | 106.50 | 104.00 | 104.40 | 104.40 | 1,387,305 |
| Sep 11, 2024 | 107.00 | 107.87 | 104.80 | 105.09 | 105.09 | 1,085,539 |
| Sep 10, 2024 | 107.35 | 108.74 | 106.30 | 106.68 | 106.68 | 1,933,047 |
| Sep 9, 2024 | 108.00 | 108.80 | 106.53 | 106.76 | 106.76 | 1,850,327 |
| Sep 6, 2024 | 110.00 | 110.10 | 106.71 | 108.13 | 108.13 | 1,737,521 |
| Sep 5, 2024 | 106.36 | 112.40 | 106.01 | 109.91 | 109.91 | 6,785,338 |
| Sep 4, 2024 | 108.00 | 108.59 | 105.22 | 105.63 | 105.63 | 2,594,047 |
| Sep 3, 2024 | 108.88 | 109.50 | 107.36 | 108.07 | 108.07 | 2,241,732 |
| Sep 2, 2024 | 110.50 | 112.27 | 107.01 | 108.51 | 108.51 | 3,078,676 |
| Aug 30, 2024 | 110.89 | 110.89 | 108.15 | 109.94 | 109.94 | 1,442,117 |
| Aug 29, 2024 | 112.75 | 112.75 | 109.05 | 110.15 | 110.15 | 2,423,415 |
| Aug 28, 2024 | 112.06 | 115.71 | 110.93 | 112.16 | 112.16 | 5,421,171 |
| Aug 27, 2024 | 111.35 | 113.58 | 110.51 | 112.05 | 112.05 | 2,552,696 |
| Aug 26, 2024 | 112.30 | 112.69 | 109.90 | 111.18 | 111.18 | 1,901,502 |
| Aug 23, 2024 | 109.59 | 112.90 | 109.40 | 111.81 | 111.81 | 2,822,228 |
| Aug 22, 2024 | 109.75 | 113.56 | 108.43 | 109.12 | 109.12 | 5,041,717 |
| Aug 21, 2024 | 106.48 | 114.25 | 105.80 | 109.01 | 109.01 | 8,522,397 |
| Aug 20, 2024 | 106.60 | 107.00 | 106.00 | 106.42 | 106.42 | 927,839 |
| Aug 19, 2024 | 108.01 | 108.37 | 105.90 | 106.35 | 106.35 | 1,852,014 |
| Aug 16, 2024 | 107.16 | 108.44 | 106.66 | 107.23 | 107.23 | 753,289 |
| Aug 14, 2024 | 107.29 | 107.30 | 104.43 | 106.74 | 106.74 | 1,130,260 |
| Aug 13, 2024 | 106.76 | 108.75 | 105.50 | 106.58 | 106.58 | 4,536,246 |
| Aug 12, 2024 | 106.70 | 108.27 | 105.57 | 106.67 | 106.67 | 2,661,487 |
| Aug 9, 2024 | 107.85 | 108.52 | 105.81 | 106.60 | 106.60 | 1,772,018 |
| Aug 8, 2024 | 108.75 | 109.44 | 106.00 | 106.26 | 106.26 | 1,174,274 |
| Aug 7, 2024 | 111.50 | 112.00 | 108.15 | 108.45 | 108.45 | 1,599,120 |
| Aug 6, 2024 | 108.00 | 111.10 | 108.00 | 110.33 | 110.33 | 2,933,042 |
| Aug 5, 2024 | 110.00 | 110.57 | 104.83 | 107.41 | 107.41 | 3,381,162 |
| Aug 2, 2024 | 110.90 | 114.00 | 110.37 | 111.60 | 111.60 | 5,497,018 |
| Aug 1, 2024 | 108.30 | 114.74 | 107.80 | 110.81 | 110.81 | 10,136,284 |
| Jul 31, 2024 | 110.95 | 110.95 | 107.80 | 108.00 | 108.00 | 1,874,727 |
| Jul 30, 2024 | 111.00 | 113.20 | 108.99 | 110.49 | 110.49 | 4,033,642 |
| Jul 29, 2024 | 109.00 | 111.50 | 108.96 | 110.07 | 110.07 | 3,000,821 |
| Jul 26, 2024 | 106.89 | 109.00 | 106.89 | 108.54 | 108.54 | 1,350,478 |
| Jul 25, 2024 | 107.00 | 107.87 | 106.00 | 106.83 | 106.83 | 783,980 |
| Jul 24, 2024 | 105.80 | 109.60 | 104.90 | 107.87 | 107.87 | 2,643,595 |
| Jul 23, 2024 | 106.80 | 108.00 | 102.76 | 106.79 | 106.79 | 1,567,250 |
| Jul 22, 2024 | 108.90 | 108.90 | 105.75 | 106.40 | 106.40 | 2,405,702 |
| Jul 19, 2024 | 112.00 | 112.00 | 107.99 | 108.93 | 108.93 | 1,912,774 |
| Jul 18, 2024 | 110.50 | 113.70 | 107.50 | 112.25 | 112.25 | 2,939,559 |
| Jul 16, 2024 | 113.00 | 113.78 | 110.80 | 111.32 | 111.32 | 1,144,043 |
| Jul 15, 2024 | 115.90 | 116.33 | 111.02 | 112.39 | 112.39 | 3,691,982 |
| Jul 12, 2024 | 115.95 | 117.60 | 113.47 | 115.24 | 115.24 | 6,736,190 |
| Jul 11, 2024 | 114.48 | 116.94 | 112.40 | 115.53 | 115.53 | 3,717,443 |
| Jul 10, 2024 | 114.00 | 115.10 | 110.21 | 113.86 | 113.86 | 6,508,372 |
| Jul 9, 2024 | 116.98 | 117.01 | 113.30 | 113.87 | 113.87 | 7,584,255 |
| Jul 8, 2024 | 114.04 | 118.90 | 113.86 | 116.15 | 116.15 | 18,400,936 |
| Jul 5, 2024 | 110.09 | 113.90 | 110.09 | 113.53 | 113.53 | 17,275,683 |
| Jul 4, 2024 | 107.50 | 112.50 | 100.19 | 108.51 | 108.51 | 19,022,388 |
| Jul 3, 2024 | 102.95 | 108.75 | 102.39 | 107.31 | 107.31 | 4,067,658 |
| Jul 2, 2024 | 103.50 | 105.25 | 101.50 | 102.21 | 102.21 | 1,979,410 |
| Jul 1, 2024 | 100.17 | 104.50 | 99.46 | 102.69 | 102.69 | 2,142,084 |
| Jun 28, 2024 | 102.40 | 103.14 | 98.51 | 99.38 | 99.38 | 3,224,997 |
| Jun 27, 2024 | 105.00 | 105.34 | 101.80 | 102.25 | 102.25 | 1,378,135 |
| Jun 26, 2024 | 106.04 | 106.49 | 104.00 | 105.00 | 105.00 | 2,205,813 |
| Jun 25, 2024 | 106.26 | 107.39 | 101.11 | 104.40 | 104.40 | 4,479,155 |
| Jun 24, 2024 | 105.25 | 106.77 | 105.25 | 105.68 | 105.68 | 1,335,846 |
| Jun 21, 2024 | 107.30 | 109.00 | 106.51 | 107.54 | 107.54 | 1,562,778 |
| Jun 20, 2024 | 108.04 | 109.37 | 106.15 | 106.46 | 106.46 | 1,830,256 |
| Jun 19, 2024 | 108.75 | 109.50 | 106.40 | 107.88 | 107.88 | 1,980,445 |
| Jun 18, 2024 | 113.00 | 113.70 | 108.00 | 108.31 | 108.31 | 3,103,311 |
| Jun 14, 2024 | 107.25 | 113.61 | 105.50 | 111.13 | 111.13 | 9,587,153 |
| Jun 13, 2024 | 110.24 | 110.50 | 106.44 | 106.88 | 106.88 | 1,124,240 |
| Jun 12, 2024 | 112.15 | 112.75 | 108.90 | 109.25 | 109.25 | 946,544 |
| Jun 11, 2024 | 111.40 | 113.79 | 110.40 | 111.98 | 111.98 | 1,473,144 |
| Jun 10, 2024 | 110.50 | 114.95 | 108.55 | 112.81 | 112.81 | 2,390,585 |
| Jun 7, 2024 | 108.90 | 113.70 | 107.45 | 111.40 | 111.40 | 5,657,125 |
| Jun 6, 2024 | 102.10 | 110.00 | 101.35 | 107.25 | 107.25 | 5,235,496 |
| Jun 5, 2024 | 97.45 | 102.50 | 95.05 | 101.80 | 101.80 | 1,298,138 |
| Jun 4, 2024 | 101.45 | 101.45 | 91.50 | 96.95 | 96.95 | 1,677,681 |
| Jun 3, 2024 | 105.00 | 105.00 | 100.10 | 100.85 | 100.85 | 1,054,115 |
| May 31, 2024 | 99.00 | 103.20 | 97.45 | 102.20 | 102.20 | 1,416,399 |
| May 30, 2024 | 100.15 | 100.85 | 97.15 | 98.30 | 98.30 | 1,580,606 |
| May 29, 2024 | 101.00 | 101.10 | 99.85 | 100.40 | 100.40 | 714,681 |
| May 28, 2024 | 103.30 | 103.75 | 100.35 | 100.90 | 100.90 | 722,399 |
| May 27, 2024 | 102.10 | 104.00 | 100.15 | 103.40 | 103.40 | 1,085,043 |
| May 24, 2024 | 102.60 | 102.95 | 100.75 | 101.05 | 101.05 | 723,038 |
| May 23, 2024 | 103.30 | 104.25 | 102.20 | 102.65 | 102.65 | 464,900 |
| May 22, 2024 | 105.45 | 105.45 | 103.00 | 103.25 | 103.25 | 531,849 |
| May 21, 2024 | 105.25 | 106.40 | 103.35 | 104.05 | 104.05 | 1,414,734 |
| May 17, 2024 | 103.05 | 107.95 | 102.85 | 105.90 | 105.90 | 8,227,392 |
| May 16, 2024 | 103.10 | 104.00 | 102.00 | 102.85 | 102.85 | 482,896 |
| May 15, 2024 | 104.15 | 105.25 | 102.50 | 103.00 | 103.00 | 529,897 |
| May 14, 2024 | 102.90 | 104.40 | 101.70 | 104.00 | 104.00 | 923,777 |
| May 13, 2024 | 102.55 | 103.40 | 100.10 | 102.90 | 102.90 | 1,097,207 |
| May 10, 2024 | 98.60 | 103.30 | 98.30 | 102.75 | 102.75 | 2,486,480 |
| May 9, 2024 | 102.00 | 102.00 | 97.55 | 98.60 | 98.60 | 851,928 |
| May 8, 2024 | 102.60 | 103.40 | 101.50 | 101.95 | 101.95 | 1,099,410 |
| May 7, 2024 | 103.85 | 104.45 | 101.30 | 102.50 | 102.50 | 1,236,964 |
| May 6, 2024 | 105.90 | 106.50 | 103.35 | 103.85 | 103.85 | 1,405,901 |
| May 3, 2024 | 100.20 | 105.70 | 99.00 | 105.10 | 105.10 | 5,667,963 |
| May 2, 2024 | 100.05 | 100.95 | 99.25 | 100.20 | 100.20 | 886,332 |
| Apr 30, 2024 | 100.05 | 101.40 | 98.75 | 99.90 | 99.90 | 1,429,690 |
| Apr 29, 2024 | 101.40 | 101.80 | 99.75 | 99.95 | 99.95 | 1,857,408 |
| Apr 26, 2024 | 102.50 | 103.45 | 101.20 | 101.45 | 101.45 | 1,957,066 |
| Apr 25, 2024 | 100.70 | 102.95 | 99.75 | 101.90 | 101.90 | 4,699,811 |
| Apr 24, 2024 | 101.25 | 101.65 | 100.10 | 100.70 | 100.70 | 780,572 |
Related Tickers
DEVYANI.NS Devyani International Limited
179.16
+2.03%
BARBEQUE.NS Barbeque-Nation Hospitality Limited
288.20
+2.11%
SAPPHIRE.NS Sapphire Foods India Limited
340.05
+0.38%
COFFEEDAY.NS Coffee Day Enterprises Limited
29.62
+2.00%
WESTLIFE.BO Westlife Foodworld Limited
723.80
+0.52%
JUBLFOOD.NS Jubilant FoodWorks Limited
716.50
+0.43%
ALSEA.MX Alsea, S.A.B. de C.V.
43.32
+1.79%
EAT Brinker International, Inc.
159.04
+0.32%
DPZ Domino's Pizza, Inc.
486.07
+0.04%
SG Sweetgreen, Inc.
18.72
+1.46%