Restaurant Brands Asia Limited (NSE:RBA)
India · Delayed Price · Currency is INR 59.50
-0.06 (-0.10%)
Mar 25, 2026, 3:30 PM IST
Restaurant Brands Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 59.70 | 60.57 | 59.50 | 59.50 | 59.50 | -0.10% | 1,163,773 |
| Mar 24, 2026 | 60.00 | 60.20 | 58.98 | 59.56 | 59.56 | 0.02% | 2,085,488 |
| Mar 23, 2026 | 61.00 | 61.10 | 59.15 | 59.55 | 59.55 | -2.58% | 2,234,106 |
| Mar 20, 2026 | 61.33 | 61.98 | 61.00 | 61.13 | 61.13 | -0.02% | 1,432,798 |
| Mar 19, 2026 | 61.51 | 61.90 | 61.00 | 61.14 | 61.14 | -0.88% | 1,957,392 |
| Mar 18, 2026 | 61.01 | 62.16 | 61.01 | 61.68 | 61.68 | 0.54% | 1,431,044 |
| Mar 17, 2026 | 61.49 | 61.55 | 61.00 | 61.35 | 61.35 | 0.38% | 1,810,655 |
| Mar 16, 2026 | 61.05 | 61.47 | 60.59 | 61.12 | 61.12 | 0.08% | 3,648,076 |
| Mar 13, 2026 | 60.80 | 61.59 | 60.76 | 61.07 | 61.07 | -0.18% | 4,467,782 |
| Mar 12, 2026 | 62.04 | 62.04 | 60.85 | 61.18 | 61.18 | -1.39% | 5,080,372 |
| Mar 11, 2026 | 62.51 | 62.64 | 62.00 | 62.04 | 62.04 | -0.72% | 2,058,872 |
| Mar 10, 2026 | 63.00 | 63.01 | 62.38 | 62.49 | 62.49 | -0.67% | 4,213,207 |
| Mar 9, 2026 | 62.85 | 63.46 | 62.07 | 62.91 | 62.91 | -0.54% | 3,588,331 |
| Mar 6, 2026 | 62.80 | 63.99 | 62.80 | 63.25 | 63.25 | 0.48% | 1,671,063 |
| Mar 5, 2026 | 63.09 | 63.73 | 62.70 | 62.95 | 62.95 | -0.02% | 1,305,898 |
| Mar 4, 2026 | 63.01 | 63.38 | 62.60 | 62.96 | 62.96 | -0.51% | 3,496,215 |
| Mar 2, 2026 | 63.15 | 63.70 | 63.15 | 63.28 | 63.28 | -0.42% | 2,096,353 |
| Feb 27, 2026 | 63.64 | 63.70 | 63.35 | 63.55 | 63.55 | -0.13% | 1,857,504 |
| Feb 26, 2026 | 63.60 | 64.30 | 63.60 | 63.63 | 63.63 | -0.11% | 1,441,517 |
| Feb 25, 2026 | 63.80 | 64.05 | 63.52 | 63.70 | 63.70 | 0.16% | 3,339,858 |
| Feb 24, 2026 | 63.80 | 64.05 | 63.31 | 63.60 | 63.60 | -1.04% | 3,848,123 |
| Feb 23, 2026 | 63.86 | 64.86 | 63.52 | 64.27 | 64.27 | 0.69% | 2,236,790 |
| Feb 20, 2026 | 63.96 | 64.06 | 63.50 | 63.83 | 63.83 | -0.20% | 1,238,430 |
| Feb 19, 2026 | 63.80 | 65.23 | 63.75 | 63.96 | 63.96 | 0.20% | 2,385,396 |
| Feb 18, 2026 | 63.72 | 64.11 | 63.43 | 63.83 | 63.83 | 0.03% | 2,131,429 |
| Feb 17, 2026 | 63.55 | 64.18 | 63.55 | 63.81 | 63.81 | - | 623,269 |
| Feb 16, 2026 | 64.40 | 64.40 | 63.80 | 63.81 | 63.81 | -0.47% | 1,428,701 |
| Feb 13, 2026 | 63.80 | 64.49 | 63.50 | 64.11 | 64.11 | - | 2,149,181 |
| Feb 12, 2026 | 64.63 | 64.63 | 63.60 | 64.11 | 64.11 | -0.80% | 2,689,979 |
| Feb 11, 2026 | 65.00 | 65.01 | 63.55 | 64.63 | 64.63 | - | 2,356,035 |
| Feb 10, 2026 | 65.40 | 66.50 | 64.26 | 64.63 | 64.63 | -0.74% | 3,788,797 |
| Feb 9, 2026 | 64.27 | 65.65 | 63.92 | 65.11 | 65.11 | 1.29% | 4,945,817 |
| Feb 6, 2026 | 64.43 | 64.44 | 63.95 | 64.28 | 64.28 | -0.03% | 946,492 |
| Feb 5, 2026 | 63.39 | 65.00 | 63.30 | 64.30 | 64.30 | 1.55% | 6,710,236 |
| Feb 4, 2026 | 63.92 | 63.95 | 62.72 | 63.32 | 63.32 | - | 6,142,241 |
| Feb 3, 2026 | 63.71 | 64.41 | 63.05 | 63.32 | 63.32 | -0.06% | 5,033,323 |
| Feb 2, 2026 | 64.00 | 64.00 | 63.01 | 63.36 | 63.36 | -0.91% | 2,334,794 |
| Feb 1, 2026 | 63.40 | 64.20 | 63.19 | 63.94 | 63.94 | 0.82% | 1,906,547 |
| Jan 30, 2026 | 63.70 | 63.95 | 63.00 | 63.42 | 63.42 | -0.56% | 7,350,044 |
| Jan 29, 2026 | 64.25 | 64.49 | 63.66 | 63.78 | 63.78 | -0.51% | 3,633,976 |
| Jan 28, 2026 | 64.30 | 64.75 | 64.00 | 64.11 | 64.11 | -0.30% | 3,055,012 |
| Jan 27, 2026 | 64.07 | 64.95 | 62.98 | 64.30 | 64.30 | 0.41% | 3,881,926 |
| Jan 23, 2026 | 64.30 | 65.00 | 63.72 | 64.04 | 64.04 | -0.70% | 8,090,030 |
| Jan 22, 2026 | 65.20 | 65.79 | 64.10 | 64.49 | 64.49 | 0.19% | 7,867,703 |
| Jan 21, 2026 | 65.74 | 66.00 | 61.92 | 64.37 | 64.37 | 1.08% | 41,728,830 |
| Jan 20, 2026 | 67.50 | 68.22 | 62.91 | 63.68 | 63.68 | -4.73% | 15,678,490 |
| Jan 19, 2026 | 67.50 | 67.77 | 66.41 | 66.84 | 66.84 | -1.37% | 4,180,071 |
| Jan 16, 2026 | 69.40 | 69.82 | 67.15 | 67.77 | 67.77 | -1.90% | 6,791,903 |
| Jan 14, 2026 | 67.55 | 69.48 | 67.07 | 69.08 | 69.08 | 2.10% | 7,031,428 |
| Jan 13, 2026 | 66.45 | 67.90 | 65.75 | 67.66 | 67.66 | 1.85% | 2,705,155 |