Restaurant Brands Asia Limited (NSE:RBA)
India · Delayed Price · Currency is INR 79.04
+1.02 (1.31%)
Oct 3, 2025, 3:30 PM IST
Restaurant Brands Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.04 | 79.11 | 77.46 | 78.89 | 78.89 | 1.12% | 787,210 |
| Oct 1, 2025 | 77.00 | 78.40 | 76.61 | 78.02 | 78.02 | 1.36% | 747,780 |
| Sep 30, 2025 | 77.91 | 78.57 | 76.52 | 76.97 | 76.97 | -1.05% | 1,177,287 |
| Sep 29, 2025 | 80.00 | 80.00 | 77.57 | 77.79 | 77.79 | -1.78% | 993,987 |
| Sep 26, 2025 | 80.27 | 81.15 | 78.76 | 79.20 | 79.20 | -1.33% | 2,257,002 |
| Sep 25, 2025 | 82.92 | 82.92 | 79.95 | 80.27 | 80.27 | -3.27% | 1,875,531 |
| Sep 24, 2025 | 82.00 | 84.30 | 81.52 | 82.98 | 82.98 | 0.88% | 4,437,584 |
| Sep 23, 2025 | 83.43 | 84.09 | 81.15 | 82.26 | 82.26 | -1.40% | 1,852,724 |
| Sep 22, 2025 | 85.11 | 85.83 | 83.24 | 83.43 | 83.43 | -2.85% | 1,590,038 |
| Sep 19, 2025 | 86.00 | 87.50 | 84.50 | 85.88 | 85.88 | -0.01% | 3,673,429 |
| Sep 18, 2025 | 80.06 | 87.65 | 80.06 | 85.89 | 85.89 | 7.28% | 10,463,653 |
| Sep 17, 2025 | 80.30 | 81.50 | 79.64 | 80.06 | 80.06 | 0.02% | 1,894,347 |
| Sep 16, 2025 | 80.60 | 80.95 | 79.96 | 80.04 | 80.04 | -0.79% | 921,792 |
| Sep 15, 2025 | 81.40 | 81.62 | 80.40 | 80.68 | 80.68 | -0.62% | 948,469 |
| Sep 12, 2025 | 81.10 | 83.85 | 81.00 | 81.18 | 81.18 | 0.21% | 2,372,866 |
| Sep 11, 2025 | 79.90 | 82.40 | 79.64 | 81.01 | 81.01 | 1.14% | 1,750,707 |
| Sep 10, 2025 | 80.45 | 80.81 | 79.75 | 80.10 | 80.10 | - | 380,627 |
| Sep 9, 2025 | 80.51 | 81.24 | 79.73 | 80.10 | 80.10 | -0.05% | 315,295 |
| Sep 8, 2025 | 79.90 | 81.33 | 77.59 | 80.14 | 80.14 | 0.77% | 1,707,868 |
| Sep 5, 2025 | 80.49 | 81.32 | 79.06 | 79.53 | 79.53 | -1.05% | 972,564 |
| Sep 4, 2025 | 82.42 | 83.65 | 79.87 | 80.37 | 80.37 | -1.31% | 2,214,584 |
| Sep 3, 2025 | 82.75 | 84.09 | 80.99 | 81.44 | 81.44 | -1.20% | 1,201,133 |
| Sep 2, 2025 | 82.90 | 83.49 | 81.85 | 82.43 | 82.43 | -0.10% | 713,372 |
| Sep 1, 2025 | 80.00 | 82.80 | 80.00 | 82.51 | 82.51 | 3.25% | 794,042 |
| Aug 29, 2025 | 79.81 | 80.48 | 78.27 | 79.91 | 79.91 | 0.11% | 907,920 |
| Aug 28, 2025 | 78.61 | 80.80 | 76.51 | 79.82 | 79.82 | 2.65% | 1,068,672 |
| Aug 26, 2025 | 79.50 | 79.51 | 77.00 | 77.76 | 77.76 | -2.57% | 905,646 |
| Aug 25, 2025 | 80.50 | 81.00 | 79.50 | 79.81 | 79.81 | -0.45% | 415,338 |
| Aug 22, 2025 | 80.20 | 81.24 | 79.71 | 80.17 | 80.17 | -0.01% | 429,814 |
| Aug 21, 2025 | 82.20 | 82.40 | 79.95 | 80.18 | 80.18 | -1.99% | 674,539 |
| Aug 20, 2025 | 80.48 | 84.00 | 80.00 | 81.81 | 81.81 | 2.34% | 2,101,989 |
| Aug 19, 2025 | 79.10 | 80.25 | 79.00 | 79.94 | 79.94 | 1.61% | 443,155 |
| Aug 18, 2025 | 79.78 | 80.50 | 77.36 | 78.67 | 78.67 | -0.15% | 514,409 |
| Aug 14, 2025 | 79.45 | 79.64 | 78.13 | 78.79 | 78.79 | -0.44% | 214,426 |
| Aug 13, 2025 | 79.02 | 79.54 | 78.50 | 79.14 | 79.14 | 0.04% | 319,811 |
| Aug 12, 2025 | 77.81 | 79.50 | 76.69 | 79.11 | 79.11 | 1.02% | 622,568 |
| Aug 11, 2025 | 79.81 | 80.00 | 78.10 | 78.31 | 78.31 | -1.88% | 464,933 |
| Aug 8, 2025 | 81.30 | 81.31 | 79.16 | 79.81 | 79.81 | -2.36% | 260,656 |
| Aug 7, 2025 | 79.61 | 82.00 | 78.55 | 81.74 | 81.74 | 1.34% | 854,037 |
| Aug 6, 2025 | 79.10 | 81.00 | 78.11 | 80.66 | 80.66 | 1.73% | 787,317 |
| Aug 5, 2025 | 81.95 | 82.14 | 78.66 | 79.29 | 79.29 | -2.81% | 855,032 |
| Aug 4, 2025 | 85.00 | 85.24 | 81.22 | 81.58 | 81.58 | -2.82% | 738,727 |
| Aug 1, 2025 | 81.70 | 85.65 | 81.70 | 83.95 | 83.95 | 3.11% | 2,300,946 |
| Jul 31, 2025 | 82.00 | 83.30 | 81.10 | 81.42 | 81.42 | -1.71% | 402,466 |
| Jul 30, 2025 | 82.55 | 83.59 | 81.55 | 82.84 | 82.84 | -0.13% | 568,153 |
| Jul 29, 2025 | 81.00 | 83.47 | 80.85 | 82.95 | 82.95 | 2.24% | 583,554 |
| Jul 28, 2025 | 81.92 | 82.29 | 81.05 | 81.13 | 81.13 | -0.70% | 647,511 |
| Jul 25, 2025 | 83.35 | 83.76 | 81.55 | 81.70 | 81.70 | -2.82% | 729,780 |
| Jul 24, 2025 | 84.06 | 85.51 | 83.69 | 84.07 | 84.07 | -0.39% | 424,238 |
| Jul 23, 2025 | 84.85 | 85.52 | 84.10 | 84.40 | 84.40 | -0.53% | 488,879 |