Restaurant Brands Asia Limited (BOM:543248)
India · Delayed Price · Currency is INR 64.11
+0.03 (0.05%)
At close: Feb 13, 2026
Restaurant Brands Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 63.52 | 64.44 | 63.50 | 64.11 | 64.11 | 0.05% | 37,022 |
| Feb 12, 2026 | 64.60 | 64.60 | 63.61 | 64.08 | 64.08 | -0.87% | 88,078 |
| Feb 11, 2026 | 64.70 | 65.00 | 63.55 | 64.64 | 64.64 | - | 68,724 |
| Feb 10, 2026 | 65.26 | 66.48 | 64.34 | 64.64 | 64.64 | -0.84% | 1,646,744 |
| Feb 9, 2026 | 64.50 | 65.59 | 63.90 | 65.19 | 65.19 | 1.51% | 61,210 |
| Feb 6, 2026 | 64.33 | 64.40 | 63.92 | 64.22 | 64.22 | -0.17% | 23,300 |
| Feb 5, 2026 | 63.01 | 65.03 | 63.01 | 64.33 | 64.33 | 1.47% | 117,802 |
| Feb 4, 2026 | 63.40 | 64.07 | 62.81 | 63.40 | 63.40 | 0.08% | 125,228 |
| Feb 3, 2026 | 63.99 | 64.25 | 63.06 | 63.35 | 63.35 | 0.21% | 131,895 |
| Feb 2, 2026 | 63.80 | 63.80 | 63.02 | 63.22 | 63.22 | -0.97% | 33,841 |
| Feb 1, 2026 | 63.11 | 64.13 | 63.11 | 63.84 | 63.84 | 0.66% | 78,196 |
| Jan 30, 2026 | 63.16 | 63.94 | 63.04 | 63.42 | 63.42 | -0.52% | 255,211 |
| Jan 29, 2026 | 64.17 | 64.54 | 63.68 | 63.75 | 63.75 | -0.53% | 793,612 |
| Jan 28, 2026 | 64.51 | 64.67 | 63.64 | 64.09 | 64.09 | -0.28% | 47,510 |
| Jan 27, 2026 | 62.02 | 64.99 | 62.02 | 64.27 | 64.27 | 0.45% | 177,599 |
| Jan 23, 2026 | 64.40 | 65.00 | 63.82 | 63.98 | 63.98 | -0.67% | 110,692 |
| Jan 22, 2026 | 64.83 | 65.92 | 64.06 | 64.41 | 64.41 | 0.25% | 214,342 |
| Jan 21, 2026 | 65.96 | 66.00 | 62.04 | 64.25 | 64.25 | 0.37% | 801,884 |
| Jan 20, 2026 | 67.01 | 68.20 | 63.00 | 64.01 | 64.01 | -4.43% | 857,227 |
| Jan 19, 2026 | 67.99 | 67.99 | 66.37 | 66.98 | 66.98 | -1.43% | 129,177 |
| Jan 16, 2026 | 69.21 | 69.75 | 67.17 | 67.95 | 67.95 | -1.55% | 236,862 |
| Jan 14, 2026 | 67.41 | 69.50 | 67.25 | 69.02 | 69.02 | 2.22% | 219,118 |
| Jan 13, 2026 | 66.43 | 67.88 | 65.90 | 67.52 | 67.52 | 1.69% | 81,194 |
| Jan 12, 2026 | 66.00 | 66.61 | 64.30 | 66.40 | 66.40 | 0.97% | 130,451 |
| Jan 9, 2026 | 66.49 | 66.49 | 64.69 | 65.76 | 65.76 | -0.54% | 173,887 |
| Jan 8, 2026 | 67.75 | 67.76 | 65.10 | 66.12 | 66.12 | -2.41% | 252,904 |
| Jan 7, 2026 | 68.46 | 68.46 | 66.68 | 67.75 | 67.75 | 0.79% | 364,618 |
| Jan 6, 2026 | 65.00 | 67.55 | 64.49 | 67.22 | 67.22 | 3.72% | 290,600 |
| Jan 5, 2026 | 64.50 | 65.36 | 63.71 | 64.81 | 64.81 | -0.34% | 260,962 |
| Jan 2, 2026 | 62.36 | 65.43 | 62.36 | 65.03 | 65.03 | 2.33% | 190,496 |
| Jan 1, 2026 | 63.12 | 63.73 | 62.67 | 63.55 | 63.55 | 0.73% | 86,999 |
| Dec 31, 2025 | 64.47 | 64.50 | 62.90 | 63.09 | 63.09 | -2.06% | 125,236 |
| Dec 30, 2025 | 64.00 | 64.99 | 63.09 | 64.42 | 64.42 | 0.70% | 255,908 |
| Dec 29, 2025 | 61.35 | 64.50 | 61.05 | 63.97 | 63.97 | 4.22% | 327,766 |
| Dec 26, 2025 | 63.42 | 63.42 | 61.10 | 61.38 | 61.38 | -3.46% | 256,652 |
| Dec 24, 2025 | 67.60 | 67.60 | 62.91 | 63.58 | 63.58 | -4.04% | 658,256 |
| Dec 23, 2025 | 64.61 | 67.89 | 64.00 | 66.26 | 66.26 | 2.65% | 10,165,590 |
| Dec 22, 2025 | 66.44 | 66.44 | 63.88 | 64.55 | 64.55 | -2.95% | 3,307,718 |
| Dec 19, 2025 | 62.83 | 66.86 | 62.67 | 66.51 | 66.51 | 5.86% | 473,385 |
| Dec 18, 2025 | 63.20 | 63.86 | 62.21 | 62.83 | 62.83 | -1.46% | 129,300 |
| Dec 17, 2025 | 64.08 | 64.49 | 62.41 | 63.76 | 63.76 | -0.50% | 390,301 |
| Dec 16, 2025 | 65.89 | 66.75 | 63.75 | 64.08 | 64.08 | -2.76% | 108,225 |
| Dec 15, 2025 | 67.17 | 68.04 | 65.51 | 65.90 | 65.90 | -2.90% | 205,478 |
| Dec 12, 2025 | 64.91 | 68.68 | 64.40 | 67.87 | 67.87 | 4.59% | 566,775 |
| Dec 11, 2025 | 62.40 | 66.06 | 62.20 | 64.89 | 64.89 | 4.19% | 513,873 |
| Dec 10, 2025 | 64.04 | 67.64 | 61.79 | 62.28 | 62.28 | -2.63% | 475,547 |
| Dec 9, 2025 | 60.79 | 65.80 | 60.65 | 63.96 | 63.96 | 5.13% | 266,899 |
| Dec 8, 2025 | 62.80 | 63.59 | 60.15 | 60.84 | 60.84 | -3.09% | 55,771 |
| Dec 5, 2025 | 62.60 | 64.25 | 62.41 | 62.78 | 62.78 | 0.34% | 117,222 |
| Dec 4, 2025 | 61.19 | 63.75 | 60.61 | 62.57 | 62.57 | 2.26% | 72,258 |