Barbeque-Nation Hospitality Limited (BOM:543283)
India · Delayed Price · Currency is INR 255.90
+1.75 (0.69%)
At close: Sep 12, 2025
BOM:543283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 257.40 | 257.40 | 250.60 | 251.95 | 251.95 | -1.54% | 9,163 |
| Sep 12, 2025 | 256.65 | 259.15 | 251.35 | 255.90 | 255.90 | 0.69% | 31,053 |
| Sep 11, 2025 | 257.90 | 262.30 | 253.80 | 254.15 | 254.15 | -2.19% | 14,815 |
| Sep 10, 2025 | 255.00 | 261.25 | 255.00 | 259.85 | 259.85 | 1.05% | 8,161 |
| Sep 9, 2025 | 253.00 | 262.00 | 253.00 | 257.15 | 257.15 | 0.76% | 15,674 |
| Sep 8, 2025 | 263.30 | 263.30 | 253.50 | 255.20 | 255.20 | -1.54% | 2,897 |
| Sep 5, 2025 | 265.80 | 265.80 | 258.10 | 259.20 | 259.20 | -1.39% | 5,261 |
| Sep 4, 2025 | 267.30 | 269.90 | 260.25 | 262.85 | 262.85 | -0.68% | 8,048 |
| Sep 3, 2025 | 260.05 | 267.95 | 260.05 | 264.65 | 264.65 | -1.38% | 104,538 |
| Sep 2, 2025 | 267.00 | 272.10 | 264.75 | 268.35 | 268.35 | 0.79% | 9,960 |
| Sep 1, 2025 | 270.80 | 270.80 | 265.00 | 266.25 | 266.25 | -0.73% | 1,453 |
| Aug 29, 2025 | 263.85 | 276.80 | 258.20 | 268.20 | 268.20 | 3.33% | 7,371 |
| Aug 28, 2025 | 262.00 | 262.00 | 257.40 | 259.55 | 259.55 | -0.52% | 16,831 |
| Aug 26, 2025 | 260.80 | 266.65 | 260.15 | 260.90 | 260.90 | -2.45% | 14,733 |
| Aug 25, 2025 | 264.50 | 272.00 | 263.50 | 267.45 | 267.45 | 1.13% | 5,643 |
| Aug 22, 2025 | 257.15 | 268.65 | 257.15 | 264.45 | 264.45 | -0.83% | 3,589 |
| Aug 21, 2025 | 266.85 | 273.25 | 265.75 | 266.65 | 266.65 | -1.88% | 9,860 |
| Aug 20, 2025 | 265.25 | 273.90 | 263.15 | 271.75 | 271.75 | 2.45% | 19,573 |
| Aug 19, 2025 | 263.00 | 270.20 | 262.00 | 265.25 | 265.25 | 2.16% | 15,853 |
| Aug 18, 2025 | 251.05 | 262.65 | 251.05 | 259.65 | 259.65 | 1.88% | 5,329 |
| Aug 14, 2025 | 260.10 | 263.00 | 252.30 | 254.85 | 254.85 | -2.15% | 2,871 |
| Aug 13, 2025 | 253.55 | 262.00 | 252.05 | 260.45 | 260.45 | 3.29% | 26,125 |
| Aug 12, 2025 | 262.55 | 262.55 | 248.60 | 252.15 | 252.15 | -1.35% | 10,492 |
| Aug 11, 2025 | 255.50 | 258.00 | 246.70 | 255.60 | 255.60 | 0.95% | 7,978 |
| Aug 8, 2025 | 250.75 | 259.10 | 250.50 | 253.20 | 253.20 | 0.96% | 8,370 |
| Aug 7, 2025 | 250.05 | 253.85 | 246.40 | 250.80 | 250.80 | -0.36% | 25,557 |
| Aug 6, 2025 | 266.00 | 266.00 | 250.90 | 251.70 | 251.70 | -3.02% | 10,019 |
| Aug 5, 2025 | 274.00 | 274.00 | 257.60 | 259.55 | 259.55 | -2.88% | 12,442 |
| Aug 4, 2025 | 280.00 | 280.00 | 266.00 | 267.25 | 267.25 | -1.66% | 9,159 |
| Aug 1, 2025 | 283.00 | 283.00 | 270.30 | 271.75 | 271.75 | -4.57% | 42,845 |
| Jul 31, 2025 | 297.05 | 299.15 | 281.85 | 284.75 | 284.75 | -4.51% | 27,669 |
| Jul 30, 2025 | 308.10 | 312.00 | 296.00 | 298.20 | 298.20 | -2.66% | 3,576 |
| Jul 29, 2025 | 306.00 | 308.70 | 301.15 | 306.35 | 306.35 | 0.46% | 2,749 |
| Jul 28, 2025 | 305.65 | 310.80 | 302.10 | 304.95 | 304.95 | -0.23% | 2,225 |
| Jul 25, 2025 | 314.95 | 314.95 | 303.00 | 305.65 | 305.65 | -2.66% | 5,456 |
| Jul 24, 2025 | 316.40 | 317.00 | 313.05 | 314.00 | 314.00 | -0.33% | 8,336 |
| Jul 23, 2025 | 316.00 | 316.10 | 313.35 | 315.05 | 315.05 | -0.41% | 3,654 |
| Jul 22, 2025 | 314.95 | 319.00 | 314.40 | 316.35 | 316.35 | 0.64% | 4,228 |
| Jul 21, 2025 | 323.00 | 323.75 | 312.00 | 314.35 | 314.35 | -2.30% | 4,292 |
| Jul 18, 2025 | 317.00 | 324.10 | 310.85 | 321.75 | 321.75 | 1.67% | 2,657 |
| Jul 17, 2025 | 316.05 | 318.00 | 314.05 | 316.45 | 316.45 | 0.25% | 2,840 |
| Jul 16, 2025 | 309.60 | 318.90 | 309.60 | 315.65 | 315.65 | 1.79% | 7,666 |
| Jul 15, 2025 | 307.00 | 313.60 | 307.00 | 310.10 | 310.10 | 0.89% | 13,047 |
| Jul 14, 2025 | 302.10 | 308.90 | 300.40 | 307.35 | 307.35 | 0.38% | 9,355 |
| Jul 11, 2025 | 302.00 | 310.00 | 299.00 | 306.20 | 306.20 | 1.66% | 11,160 |
| Jul 10, 2025 | 301.00 | 305.90 | 299.10 | 301.20 | 301.20 | 0.30% | 9,262 |
| Jul 9, 2025 | 304.00 | 304.85 | 299.35 | 300.30 | 300.30 | -1.18% | 8,627 |
| Jul 8, 2025 | 308.95 | 308.95 | 302.20 | 303.90 | 303.90 | -1.03% | 6,229 |
| Jul 7, 2025 | 316.00 | 317.40 | 305.20 | 307.05 | 307.05 | -3.03% | 9,739 |
| Jul 4, 2025 | 315.95 | 317.00 | 314.00 | 316.65 | 316.65 | 0.44% | 4,415 |