Restaurant Brands Asia Limited (NSE:RBA)
India flag India · Delayed Price · Currency is INR
71.96
+0.16 (0.22%)
Oct 29, 2025, 11:30 AM IST

Restaurant Brands Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202571.8072.1571.2871.9271.920.17%334,957
Oct 28, 202571.7672.6071.4771.8071.800.06%1,143,668
Oct 27, 202571.0772.0070.6571.7671.760.97%614,925
Oct 24, 202570.8671.5070.0671.0771.070.57%406,074
Oct 23, 202571.1671.8170.1670.6770.67-0.60%716,908
Oct 21, 202569.8071.4469.8071.1071.100.37%283,956
Oct 20, 202569.2071.0068.4370.8470.842.82%993,047
Oct 17, 202570.2070.2568.4068.9068.90-1.85%1,449,925
Oct 16, 202570.4071.4069.9370.2070.200.19%796,197
Oct 15, 202570.1070.2669.7770.0770.070.24%753,135
Oct 14, 202570.9071.2569.3069.9069.90-1.16%1,143,058
Oct 13, 202572.0072.2370.2970.7270.72-1.65%1,291,686
Oct 10, 202571.1072.7770.7271.9171.911.18%1,420,378
Oct 9, 202574.5074.5969.9371.0771.07-4.24%3,226,709
Oct 8, 202575.2475.9973.8074.2274.22-0.89%1,188,027
Oct 7, 202579.1481.8074.4274.8974.89-5.06%5,465,102
Oct 6, 202579.0079.4978.0378.8878.88-0.01%987,622
Oct 3, 202578.0479.1177.4678.8978.891.12%787,219
Oct 1, 202577.0078.4076.6178.0278.021.36%747,780
Sep 30, 202577.9178.5776.5276.9776.97-1.05%1,177,287
Sep 29, 202580.0080.0077.5777.7977.79-1.78%993,987
Sep 26, 202580.2781.1578.7679.2079.20-1.33%2,257,002
Sep 25, 202582.9282.9279.9580.2780.27-3.27%1,875,531
Sep 24, 202582.0084.3081.5282.9882.980.88%4,437,584
Sep 23, 202583.4384.0981.1582.2682.26-1.40%1,852,724
Sep 22, 202585.1185.8383.2483.4383.43-2.85%1,590,038
Sep 19, 202586.0087.5084.5085.8885.88-0.01%3,673,429
Sep 18, 202580.0687.6580.0685.8985.897.28%10,463,653
Sep 17, 202580.3081.5079.6480.0680.060.02%1,894,347
Sep 16, 202580.6080.9579.9680.0480.04-0.79%921,792
Sep 15, 202581.4081.6280.4080.6880.68-0.62%948,469
Sep 12, 202581.1083.8581.0081.1881.180.21%2,372,866
Sep 11, 202579.9082.4079.6481.0181.011.14%1,750,707
Sep 10, 202580.4580.8179.7580.1080.10-380,627
Sep 9, 202580.5181.2479.7380.1080.10-0.05%315,295
Sep 8, 202579.9081.3377.5980.1480.140.77%1,707,868
Sep 5, 202580.4981.3279.0679.5379.53-1.05%972,564
Sep 4, 202582.4283.6579.8780.3780.37-1.31%2,214,584
Sep 3, 202582.7584.0980.9981.4481.44-1.20%1,201,133
Sep 2, 202582.9083.4981.8582.4382.43-0.10%713,372
Sep 1, 202580.0082.8080.0082.5182.513.25%794,042
Aug 29, 202579.8180.4878.2779.9179.910.11%907,920
Aug 28, 202578.6180.8076.5179.8279.822.65%1,068,672
Aug 26, 202579.5079.5177.0077.7677.76-2.57%905,646
Aug 25, 202580.5081.0079.5079.8179.81-0.45%415,338
Aug 22, 202580.2081.2479.7180.1780.17-0.01%429,814
Aug 21, 202582.2082.4079.9580.1880.18-1.99%674,539
Aug 20, 202580.4884.0080.0081.8181.812.34%2,101,989
Aug 19, 202579.1080.2579.0079.9479.941.61%443,155
Aug 18, 202579.7880.5077.3678.6778.67-0.15%514,409