Restaurant Brands Asia Limited (NSE:RBA)
India · Delayed Price · Currency is INR 80.17
-0.01 (-0.01%)
Aug 22, 2025, 3:29 PM IST
Restaurant Brands Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 80.20 | 81.24 | 79.71 | 80.17 | 80.17 | -0.01% | 429,771 |
| 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 |
| Jul 22, 2025 | 84.00 | 87.55 | 83.28 | 84.85 | 84.85 | 1.92% | 3,586,719 |
| Jul 21, 2025 | 83.10 | 83.90 | 82.91 | 83.25 | 83.25 | 0.07% | 369,553 |
| Jul 18, 2025 | 83.95 | 83.95 | 82.90 | 83.19 | 83.19 | -0.99% | 363,287 |
| Jul 17, 2025 | 84.20 | 86.40 | 83.37 | 84.02 | 84.02 | -0.62% | 1,209,231 |
| Jul 16, 2025 | 84.12 | 84.89 | 82.43 | 84.54 | 84.54 | 0.94% | 858,492 |
| Jul 15, 2025 | 82.14 | 84.80 | 82.02 | 83.75 | 83.75 | 2.43% | 895,804 |
| Jul 14, 2025 | 82.26 | 82.87 | 81.50 | 81.76 | 81.76 | -0.61% | 459,966 |
| Jul 11, 2025 | 83.80 | 83.99 | 82.01 | 82.26 | 82.26 | -2.25% | 449,542 |
| Jul 10, 2025 | 82.10 | 85.44 | 82.10 | 84.15 | 84.15 | 2.99% | 1,772,926 |
| Jul 9, 2025 | 81.82 | 82.70 | 81.31 | 81.71 | 81.71 | -0.13% | 327,941 |
| Jul 8, 2025 | 81.00 | 82.59 | 80.76 | 81.82 | 81.82 | 0.74% | 665,727 |
| Jul 7, 2025 | 81.84 | 82.21 | 80.80 | 81.22 | 81.22 | -0.76% | 408,918 |
| Jul 4, 2025 | 82.90 | 82.90 | 81.55 | 81.84 | 81.84 | -0.80% | 414,750 |
| Jul 3, 2025 | 82.59 | 84.39 | 82.13 | 82.50 | 82.50 | 0.29% | 2,799,725 |
| Jul 2, 2025 | 82.89 | 83.00 | 81.75 | 82.26 | 82.26 | -0.78% | 517,410 |
| Jul 1, 2025 | 83.03 | 83.79 | 82.16 | 82.91 | 82.91 | 0.44% | 1,365,611 |
| Jun 30, 2025 | 81.75 | 82.83 | 81.26 | 82.55 | 82.55 | 1.76% | 886,311 |
| Jun 27, 2025 | 81.93 | 81.94 | 80.29 | 81.12 | 81.12 | -0.99% | 656,899 |
| Jun 26, 2025 | 82.43 | 84.34 | 81.12 | 81.93 | 81.93 | -0.46% | 1,606,744 |
| Jun 25, 2025 | 81.25 | 83.00 | 80.72 | 82.31 | 82.31 | 2.34% | 1,488,239 |
| Jun 24, 2025 | 81.34 | 82.28 | 78.70 | 80.43 | 80.43 | -0.42% | 1,947,635 |
| Jun 23, 2025 | 78.90 | 81.90 | 78.62 | 80.77 | 80.77 | 1.39% | 2,013,461 |
| Jun 20, 2025 | 81.00 | 81.00 | 78.51 | 79.66 | 79.66 | 0.16% | 3,220,685 |
| Jun 19, 2025 | 76.30 | 83.78 | 75.73 | 79.53 | 79.53 | 5.02% | 32,366,821 |
| Jun 18, 2025 | 75.86 | 76.27 | 75.26 | 75.73 | 75.73 | -0.17% | 571,675 |
| Jun 17, 2025 | 78.33 | 78.33 | 75.56 | 75.86 | 75.86 | -2.58% | 710,649 |
| Jun 16, 2025 | 79.01 | 79.20 | 77.26 | 77.87 | 77.87 | -1.38% | 719,193 |
| Jun 13, 2025 | 79.80 | 80.00 | 78.36 | 78.96 | 78.96 | -1.30% | 684,717 |