Skip to main content
logo
Restaurant Brands Asia Limited (BOM:543248)
India flag India · Delayed Price · Currency is INR
73.42
+3.63 (5.20%)
At close: Jun 19, 2026

BOM:543248 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202676.1781.8975.1479.6279.628.44%1,981,694
Jun 19, 202669.2178.8869.2173.4273.425.20%4,045,989
Jun 18, 202669.0469.9468.7669.7969.791.00%193,006
Jun 17, 202668.5969.4368.5969.1069.100.30%44,171
Jun 16, 202669.7469.7468.6368.8968.89-0.28%130,499
Jun 15, 202669.0069.4568.9569.0869.080.47%107,553
Jun 12, 202668.0669.1168.0668.7668.761.00%35,243
Jun 11, 202668.0168.4867.8168.0868.08-0.16%37,733
Jun 10, 202668.2668.9168.0568.1968.19-0.81%292,533
Jun 9, 202668.8068.8668.4168.7568.750.07%237,973
Jun 8, 202668.8068.9368.1468.7068.700.01%83,362
Jun 5, 202668.9069.0068.1568.6968.690.25%37,343
Jun 4, 202668.4168.6668.0668.5268.520.81%15,010
Jun 3, 202668.2168.8867.5167.9767.97-0.67%30,319
Jun 2, 202668.4969.2567.2468.4368.430.77%110,472
Jun 1, 202668.7068.8067.6767.9167.91-0.90%50,162
May 29, 202669.4269.4268.4068.5368.53-0.82%71,351
May 27, 202667.3969.5067.3969.1069.101.56%102,776
May 26, 202667.8168.3967.7168.0468.04-0.10%64,170
May 25, 202668.0068.5067.7068.1168.110.56%59,451
May 22, 202667.7368.0467.3567.7367.73-0.22%66,597
May 21, 202668.9968.9967.8567.8867.88-0.77%142,320
May 20, 202668.2468.8067.3568.4168.410.28%245,090
May 19, 202667.8868.8167.4168.2268.220.37%73,993
May 18, 202667.9968.1666.7767.9767.970.41%543,382
May 15, 202668.1068.8967.5367.6967.690.98%284,756
May 14, 202666.0167.3866.0167.0367.030.63%144,794
May 13, 202666.0167.2466.0166.6166.610.32%380,951
May 12, 202666.9966.9966.2666.4066.40-1.03%228,140
May 11, 202667.6067.6066.4167.0967.09-1.43%155,571
May 8, 202667.2368.1567.0068.0668.060.56%139,521
May 7, 202667.9867.9867.0867.6867.680.39%45,866
May 6, 202667.0467.6466.2167.4267.420.27%103,751
May 5, 202666.1167.4066.1167.2467.241.17%90,566
May 4, 202665.1066.7065.1066.4666.461.56%139,595
Apr 30, 202665.0265.7964.6465.4465.44-0.64%286,643
Apr 29, 202664.3466.3864.1765.8665.862.75%120,367
Apr 28, 202665.0965.0964.0064.1064.10-0.05%17,656
Apr 27, 202662.7664.5862.7664.1364.131.39%795,772
Apr 24, 202663.5063.7462.9963.2563.25-0.47%38,789
Apr 23, 202663.6563.9563.3663.5563.55-0.39%11,622
Apr 22, 202663.4063.9963.2563.8063.800.60%23,860
Apr 21, 202662.9164.1662.7863.4263.420.81%28,737
Apr 20, 202663.8363.8362.3662.9162.91-0.52%28,519
Apr 17, 202663.3663.5562.9863.2463.240.54%18,897
Apr 16, 202663.7563.7562.6862.9062.900.05%18,183
Apr 15, 202662.7163.3562.7162.8762.870.50%72,321
Apr 13, 202662.6462.8661.6662.5662.56-0.14%27,236
Apr 10, 202662.0262.9562.0262.6562.650.90%32,852
Apr 9, 202662.1062.4561.7162.0962.090.05%585,243