Restaurant Brands Asia Limited (BOM:543248)
India · Delayed Price · Currency is INR 61.20
+0.17 (0.28%)
At close: Mar 16, 2026
Restaurant Brands Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 61.00 | 61.53 | 60.64 | 61.20 | 61.20 | 0.28% | 238,400 |
| Mar 13, 2026 | 61.19 | 61.54 | 60.80 | 61.03 | 61.03 | -0.23% | 1,300,378 |
| Mar 12, 2026 | 62.00 | 62.01 | 60.89 | 61.17 | 61.17 | -1.39% | 1,442,979 |
| Mar 11, 2026 | 62.40 | 62.60 | 62.01 | 62.03 | 62.03 | -0.66% | 284,314 |
| Mar 10, 2026 | 62.63 | 63.00 | 62.38 | 62.44 | 62.44 | -0.73% | 802,327 |
| Mar 9, 2026 | 62.50 | 63.46 | 62.13 | 62.90 | 62.90 | -0.62% | 565,499 |
| Mar 6, 2026 | 62.25 | 63.99 | 62.25 | 63.29 | 63.29 | 0.44% | 1,482,188 |
| Mar 5, 2026 | 63.01 | 63.73 | 62.70 | 63.01 | 63.01 | 0.08% | 35,249 |
| Mar 4, 2026 | 62.80 | 63.36 | 62.65 | 62.96 | 62.96 | -0.47% | 287,633 |
| Mar 2, 2026 | 62.02 | 63.67 | 62.02 | 63.26 | 63.26 | -0.46% | 94,521 |
| Feb 27, 2026 | 63.50 | 63.74 | 63.34 | 63.55 | 63.55 | -0.08% | 29,812 |
| Feb 26, 2026 | 63.67 | 64.36 | 63.60 | 63.60 | 63.60 | -0.06% | 90,444 |
| Feb 25, 2026 | 63.70 | 64.01 | 63.60 | 63.64 | 63.64 | - | 234,962 |
| Feb 24, 2026 | 64.20 | 64.20 | 63.45 | 63.64 | 63.64 | -0.93% | 155,724 |
| Feb 23, 2026 | 63.99 | 64.70 | 63.30 | 64.24 | 64.24 | 0.52% | 405,992 |
| Feb 20, 2026 | 63.71 | 64.05 | 63.55 | 63.91 | 63.91 | 0.02% | 19,655 |
| Feb 19, 2026 | 63.80 | 65.16 | 63.64 | 63.90 | 63.90 | 0.16% | 2,892,421 |
| Feb 18, 2026 | 63.80 | 64.10 | 63.46 | 63.80 | 63.80 | - | 30,086 |
| Feb 17, 2026 | 63.50 | 64.11 | 63.50 | 63.80 | 63.80 | 0.03% | 26,443 |
| Feb 16, 2026 | 62.72 | 64.15 | 62.72 | 63.78 | 63.78 | -0.51% | 25,226 |
| 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 |