Barbeque-Nation Hospitality Limited (NSE:BARBEQUE)
India · Delayed Price · Currency is INR 262.00
-6.15 (-2.29%)
Aug 26, 2025, 3:29 PM IST
NSE:BARBEQUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 268.75 | 268.95 | 260.00 | 261.40 | 261.40 | -2.52% | 110,090 |
| Aug 25, 2025 | 267.00 | 272.85 | 263.40 | 268.15 | 268.15 | 1.09% | 115,374 |
| Aug 22, 2025 | 266.10 | 266.80 | 262.15 | 265.25 | 265.25 | -0.53% | 27,799 |
| Aug 21, 2025 | 272.15 | 275.00 | 265.60 | 266.65 | 266.65 | -2.02% | 56,651 |
| Aug 20, 2025 | 266.00 | 274.20 | 263.00 | 272.15 | 272.15 | 2.74% | 69,298 |
| Aug 19, 2025 | 262.00 | 269.75 | 261.15 | 264.90 | 264.90 | 2.22% | 69,366 |
| Aug 18, 2025 | 255.95 | 262.25 | 254.25 | 259.15 | 259.15 | 1.83% | 52,785 |
| Aug 14, 2025 | 262.00 | 262.90 | 252.50 | 254.50 | 254.50 | -2.42% | 34,719 |
| Aug 13, 2025 | 253.80 | 262.70 | 252.05 | 260.80 | 260.80 | 3.29% | 69,721 |
| Aug 12, 2025 | 255.15 | 261.95 | 248.80 | 252.50 | 252.50 | 0.44% | 75,552 |
| Aug 11, 2025 | 254.00 | 258.90 | 246.55 | 251.40 | 251.40 | -0.73% | 174,288 |
| Aug 8, 2025 | 252.10 | 260.15 | 250.10 | 253.25 | 253.25 | 0.48% | 103,248 |
| Aug 7, 2025 | 252.45 | 255.10 | 247.05 | 252.05 | 252.05 | 0.28% | 137,254 |
| Aug 6, 2025 | 261.00 | 262.05 | 250.25 | 251.35 | 251.35 | -3.18% | 102,296 |
| Aug 5, 2025 | 266.90 | 278.45 | 256.60 | 259.60 | 259.60 | -2.79% | 113,503 |
| Aug 4, 2025 | 273.50 | 284.50 | 263.80 | 267.05 | 267.05 | -1.84% | 158,463 |
| Aug 1, 2025 | 280.55 | 282.50 | 270.05 | 272.05 | 272.05 | -4.24% | 229,785 |
| Jul 31, 2025 | 296.00 | 298.65 | 282.00 | 284.10 | 284.10 | -4.54% | 336,997 |
| Jul 30, 2025 | 308.30 | 312.20 | 296.05 | 297.60 | 297.60 | -2.95% | 112,502 |
| Jul 29, 2025 | 305.00 | 308.95 | 300.90 | 306.65 | 306.65 | 0.25% | 51,605 |
| Jul 28, 2025 | 307.40 | 311.35 | 302.50 | 305.90 | 305.90 | 0.03% | 39,824 |
| Jul 25, 2025 | 315.65 | 315.65 | 303.80 | 305.80 | 305.80 | -2.64% | 41,968 |
| Jul 24, 2025 | 317.00 | 317.50 | 313.00 | 314.10 | 314.10 | -0.38% | 77,646 |
| Jul 23, 2025 | 316.10 | 317.05 | 314.00 | 315.30 | 315.30 | -0.30% | 25,892 |
| Jul 22, 2025 | 316.00 | 319.50 | 314.00 | 316.25 | 316.25 | 0.52% | 53,847 |
| Jul 21, 2025 | 323.85 | 323.85 | 312.20 | 314.60 | 314.60 | -2.36% | 70,356 |
| Jul 18, 2025 | 317.95 | 324.85 | 311.00 | 322.20 | 322.20 | 1.69% | 112,265 |
| Jul 17, 2025 | 316.00 | 318.15 | 313.55 | 316.85 | 316.85 | 0.27% | 45,161 |
| Jul 16, 2025 | 311.00 | 318.85 | 309.20 | 316.00 | 316.00 | 1.85% | 70,060 |
| Jul 15, 2025 | 306.00 | 313.50 | 306.00 | 310.25 | 310.25 | 0.96% | 60,191 |
| Jul 14, 2025 | 305.90 | 309.00 | 301.00 | 307.30 | 307.30 | 0.36% | 60,946 |
| Jul 11, 2025 | 303.00 | 310.20 | 299.15 | 306.20 | 306.20 | 1.80% | 126,175 |
| Jul 10, 2025 | 301.70 | 306.00 | 299.00 | 300.80 | 300.80 | 0.20% | 142,516 |
| Jul 9, 2025 | 304.20 | 305.00 | 299.60 | 300.20 | 300.20 | -1.22% | 105,764 |
| Jul 8, 2025 | 308.00 | 308.00 | 302.35 | 303.90 | 303.90 | -1.06% | 105,812 |
| Jul 7, 2025 | 316.10 | 317.50 | 305.50 | 307.15 | 307.15 | -2.94% | 96,241 |
| Jul 4, 2025 | 316.00 | 317.70 | 313.80 | 316.45 | 316.45 | 0.33% | 48,787 |
| Jul 3, 2025 | 315.35 | 317.00 | 310.80 | 315.40 | 315.40 | 0.54% | 70,230 |
| Jul 2, 2025 | 316.10 | 317.00 | 308.40 | 313.70 | 313.70 | -0.63% | 130,297 |
| Jul 1, 2025 | 318.50 | 322.50 | 314.10 | 315.70 | 315.70 | -0.52% | 92,961 |
| Jun 30, 2025 | 317.10 | 319.50 | 314.20 | 317.35 | 317.35 | 0.19% | 70,445 |
| Jun 27, 2025 | 324.60 | 325.00 | 315.40 | 316.75 | 316.75 | -1.95% | 130,688 |
| Jun 26, 2025 | 333.05 | 335.70 | 321.20 | 323.05 | 323.05 | -2.83% | 165,587 |
| Jun 25, 2025 | 320.00 | 342.10 | 318.95 | 332.45 | 332.45 | 4.86% | 621,681 |
| Jun 24, 2025 | 321.35 | 324.40 | 315.55 | 317.05 | 317.05 | -1.06% | 57,177 |
| Jun 23, 2025 | 316.30 | 322.35 | 311.20 | 320.45 | 320.45 | 1.20% | 62,018 |
| Jun 20, 2025 | 315.00 | 320.00 | 311.80 | 316.65 | 316.65 | 0.16% | 69,478 |
| Jun 19, 2025 | 317.65 | 325.60 | 310.00 | 316.15 | 316.15 | -0.47% | 103,319 |
| Jun 18, 2025 | 316.00 | 322.00 | 313.55 | 317.65 | 317.65 | -0.14% | 93,528 |
| Jun 17, 2025 | 327.00 | 327.00 | 316.40 | 318.10 | 318.10 | -2.45% | 67,789 |