Restaurant Brands Asia Limited RBA

NSE · India · Consumer Services

INR 92.00+0.42 (+0.46%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 92.22	+0.70%	INR 91.49	INR 93.75	INR 89.50	3.78M
2026-09-30	INR 91.58	-0.43%	INR 92.25	INR 92.45	INR 90.00	1.85M
2026-09-29	INR 91.98	+0.40%	INR 92.00	INR 92.35	INR 90.32	1.65M
2026-09-28	INR 91.61	-0.97%	INR 93.61	INR 94.49	INR 91.10	2.48M
2026-09-25	INR 92.51	+2.05%	INR 90.65	INR 93.60	INR 89.62	2.58M
2026-09-24	INR 90.65	-4.44%	INR 94.50	INR 94.74	INR 89.73	2.71M
2026-09-23	INR 94.86	+1.30%	INR 94.11	INR 95.86	INR 93.12	1.93M
2026-09-22	INR 93.64	-1.66%	INR 95.70	INR 95.70	INR 92.14	3.57M
2026-09-21	INR 95.22	+0.11%	INR 95.10	INR 97.74	INR 94.80	2.39M
2026-09-18	INR 95.12	-1.04%	INR 96.29	INR 96.49	INR 94.00	9.65M
2026-09-17	INR 96.12	+0.30%	INR 95.99	INR 96.83	INR 94.63	2.49M
2026-09-16	INR 95.83	+0.63%	INR 95.23	INR 96.58	INR 93.10	2.49M
2026-09-15	INR 95.23	-2.88%	INR 98.05	INR 99.46	INR 94.27	2.82M
2026-09-14	INR 98.05	0.00%	INR 98.05	INR 98.05	INR 98.05	0
2026-09-11	INR 98.05	+1.27%	INR 95.17	INR 98.95	INR 95.17	2.11M
2026-09-10	INR 96.82	-3.66%	INR 100.95	INR 100.95	INR 96.24	2.88M
2026-09-09	INR 100.50	+5.19%	INR 95.00	INR 101.25	INR 94.64	7.33M
2026-09-08	INR 95.54	-0.90%	INR 96.41	INR 96.83	INR 95.01	2.63M
2026-09-07	INR 96.41	-0.76%	INR 97.30	INR 98.00	INR 95.61	2.03M
2026-09-04	INR 97.15	-0.76%	INR 98.47	INR 101.16	INR 96.50	2.61M
2026-09-03	INR 97.89	+0.14%	INR 98.32	INR 99.56	INR 97.50	1.59M
2026-09-02	INR 97.75	-2.21%	INR 100.22	INR 100.24	INR 97.50	2.13M
2026-09-01	INR 99.96	+1.90%	INR 98.50	INR 100.80	INR 95.17	4.21M
2026-08-31	INR 98.10	-2.84%	INR 101.00	INR 101.00	INR 96.30	3.88M
2026-08-28	INR 100.97	+0.35%	INR 101.28	INR 102.35	INR 100.00	2.86M
2026-08-27	INR 100.62	-1.70%	INR 102.99	INR 104.48	INR 99.90	4.28M
2026-08-26	INR 102.36	-3.72%	INR 106.49	INR 106.75	INR 101.62	5.06M
2026-08-25	INR 106.31	-0.13%	INR 106.90	INR 108.00	INR 104.14	4.02M
2026-08-24	INR 106.45	+2.12%	INR 104.68	INR 111.15	INR 103.61	7.94M
2026-08-21	INR 104.24	-0.92%	INR 105.30	INR 107.18	INR 102.33	5.71M
2026-08-20	INR 105.21	+4.11%	INR 101.30	INR 105.64	INR 100.57	6.26M
2026-08-19	INR 101.06	-4.97%	INR 104.50	INR 104.60	INR 99.50	12.91M
2026-08-18	INR 106.34	+6.78%	INR 99.80	INR 108.41	INR 99.50	17.13M
2026-08-17	INR 99.59	+0.51%	INR 99.50	INR 101.80	INR 97.55	5.94M
2026-08-14	INR 99.08	+0.74%	INR 98.50	INR 102.10	INR 96.79	12.30M
2026-08-13	INR 98.35	+4.83%	INR 93.96	INR 103.20	INR 93.64	28.89M
2026-08-12	INR 93.82	+1.26%	INR 93.00	INR 95.35	INR 92.32	5.71M
2026-08-11	INR 92.65	+2.68%	INR 90.96	INR 95.34	INR 90.80	12.42M
2026-08-10	INR 90.23	-4.94%	INR 95.05	INR 95.06	INR 89.51	13.98M
2026-08-07	INR 94.92	+5.17%	INR 90.13	INR 96.45	INR 89.50	30.11M
2026-08-06	INR 90.25	+2.86%	INR 87.70	INR 91.80	INR 86.60	50.12M
2026-08-05	INR 87.74	+3.33%	INR 88.59	INR 93.30	INR 86.00	126.90M
2026-08-04	INR 84.91	+20.00%	INR 78.90	INR 84.91	INR 76.73	114.84M
2026-08-03	INR 70.76	+6.18%	INR 67.00	INR 71.40	INR 67.00	5.38M
2026-07-31	INR 66.64	-0.55%	INR 67.87	INR 69.26	INR 66.52	2.23M
2026-07-30	INR 67.01	-0.09%	INR 67.10	INR 67.80	INR 66.50	1.50M
2026-07-29	INR 67.07	+0.60%	INR 66.72	INR 67.49	INR 66.50	1.61M
2026-07-28	INR 66.67	-1.33%	INR 68.10	INR 68.10	INR 66.15	2.45M
2026-07-27	INR 67.57	+3.70%	INR 65.60	INR 70.50	INR 65.60	10.45M
2026-07-24	INR 65.16	+0.40%	INR 64.80	INR 66.00	INR 63.57	3.86M
2026-07-23	INR 64.90	-1.56%	INR 65.90	INR 66.05	INR 64.44	3.17M
2026-07-22	INR 65.93	+0.08%	INR 65.90	INR 66.99	INR 65.80	1.82M
2026-07-21	INR 65.88	-1.30%	INR 66.98	INR 67.83	INR 65.70	2.31M
2026-07-20	INR 66.75	+0.41%	INR 66.72	INR 67.99	INR 66.33	3.37M
2026-07-17	INR 66.48	-3.18%	INR 68.66	INR 68.77	INR 64.87	5.45M
2026-07-16	INR 68.66	-2.18%	INR 70.26	INR 70.50	INR 68.55	1.51M
2026-07-15	INR 70.19	-0.62%	INR 70.63	INR 71.48	INR 69.75	1.95M
2026-07-14	INR 70.63	-2.67%	INR 72.50	INR 72.50	INR 70.20	2.83M
2026-07-13	INR 72.57	-1.29%	INR 73.29	INR 73.77	INR 72.20	2.36M
2026-07-10	INR 73.52	-1.28%	INR 74.80	INR 75.00	INR 72.41	4.14M
2026-07-09	INR 74.47	+2.87%	INR 73.00	INR 75.23	INR 72.61	2.30M
2026-07-08	INR 72.39	-0.51%	INR 72.90	INR 73.60	INR 71.56	4.03M
2026-07-07	INR 72.76	-2.44%	INR 74.99	INR 75.77	INR 72.61	1.70M
2026-07-06	INR 74.58	-1.51%	INR 75.90	INR 76.50	INR 72.50	6.60M
2026-07-03	INR 75.72	-2.37%	INR 78.49	INR 78.50	INR 75.36	2.57M
2026-07-02	INR 77.56	+0.61%	INR 77.00	INR 79.80	INR 77.00	8.34M
2026-07-01	INR 77.09	-2.64%	INR 79.30	INR 79.50	INR 76.50	4.47M
2026-06-30	INR 79.18	-0.76%	INR 79.95	INR 79.95	INR 78.80	14.53M
2026-06-29	INR 79.79	+0.52%	INR 80.00	INR 80.45	INR 77.70	5.98M
2026-06-26	INR 79.38	0.00%	INR 79.38	INR 79.38	INR 79.38	0
2026-06-25	INR 79.38	-1.33%	INR 80.90	INR 81.90	INR 78.87	17.53M
2026-06-24	INR 80.45	+2.04%	INR 80.10	INR 81.80	INR 78.35	12.57M
2026-06-23	INR 78.84	-1.05%	INR 79.91	INR 80.10	INR 76.85	13.85M
2026-06-22	INR 79.68	+8.16%	INR 75.67	INR 81.80	INR 75.04	68.73M
2026-06-19	INR 73.67	+5.71%	INR 69.89	INR 78.80	INR 69.30	77.85M
2026-06-18	INR 69.69	+0.94%	INR 69.10	INR 69.89	INR 68.84	9.70M
2026-06-17	INR 69.04	+0.31%	INR 69.00	INR 69.40	INR 68.84	3.65M
2026-06-16	INR 68.83	-0.35%	INR 69.09	INR 69.50	INR 68.61	4.15M
2026-06-15	INR 69.07	+0.32%	INR 69.34	INR 69.68	INR 69.00	3.57M
2026-06-12	INR 68.85	+1.18%	INR 68.42	INR 69.10	INR 68.05	2.84M
2026-06-11	INR 68.05	-0.22%	INR 68.05	INR 68.49	INR 67.71	2.06M
2026-06-10	INR 68.20	-0.74%	INR 68.73	INR 68.94	INR 68.02	2.06M
2026-06-09	INR 68.71	+0.03%	INR 68.74	INR 68.95	INR 68.40	2.14M
2026-06-08	INR 68.69	-0.03%	INR 68.70	INR 68.93	INR 68.05	3.95M
2026-06-05	INR 68.71	+0.28%	INR 68.96	INR 68.96	INR 68.01	1.62M
2026-06-04	INR 68.52	+0.75%	INR 68.01	INR 68.70	INR 68.01	1.35M
2026-06-03	INR 68.01	-1.06%	INR 68.74	INR 68.74	INR 67.50	1.60M
2026-06-02	INR 68.74	+1.16%	INR 67.51	INR 69.25	INR 67.34	1.97M
2026-06-01	INR 67.95	-1.03%	INR 68.70	INR 69.19	INR 67.60	2.18M
2026-05-29	INR 68.66	-0.59%	INR 69.50	INR 69.50	INR 68.50	1.16M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 92.22	+0.70%	INR 91.49	INR 93.75	INR 89.50	3.78M
2026-09-30	INR 91.58	-0.43%	INR 92.25	INR 92.45	INR 90.00	1.85M
2026-09-29	INR 91.98	+0.40%	INR 92.00	INR 92.35	INR 90.32	1.65M
2026-09-28	INR 91.61	-0.97%	INR 93.61	INR 94.49	INR 91.10	2.48M
2026-09-25	INR 92.51	+2.05%	INR 90.65	INR 93.60	INR 89.62	2.58M
2026-09-24	INR 90.65	-4.44%	INR 94.50	INR 94.74	INR 89.73	2.71M
2026-09-23	INR 94.86	+1.30%	INR 94.11	INR 95.86	INR 93.12	1.93M
2026-09-22	INR 93.64	-1.66%	INR 95.70	INR 95.70	INR 92.14	3.57M
2026-09-21	INR 95.22	+0.11%	INR 95.10	INR 97.74	INR 94.80	2.39M
2026-09-18	INR 95.12	-1.04%	INR 96.29	INR 96.49	INR 94.00	9.65M
2026-09-17	INR 96.12	+0.30%	INR 95.99	INR 96.83	INR 94.63	2.49M
2026-09-16	INR 95.83	+0.63%	INR 95.23	INR 96.58	INR 93.10	2.49M
2026-09-15	INR 95.23	-2.88%	INR 98.05	INR 99.46	INR 94.27	2.82M
2026-09-14	INR 98.05	0.00%	INR 98.05	INR 98.05	INR 98.05	0
2026-09-11	INR 98.05	+1.27%	INR 95.17	INR 98.95	INR 95.17	2.11M
2026-09-10	INR 96.82	-3.66%	INR 100.95	INR 100.95	INR 96.24	2.88M
2026-09-09	INR 100.50	+5.19%	INR 95.00	INR 101.25	INR 94.64	7.33M
2026-09-08	INR 95.54	-0.90%	INR 96.41	INR 96.83	INR 95.01	2.63M
2026-09-07	INR 96.41	-0.76%	INR 97.30	INR 98.00	INR 95.61	2.03M
2026-09-04	INR 97.15	-0.76%	INR 98.47	INR 101.16	INR 96.50	2.61M
2026-09-03	INR 97.89	+0.14%	INR 98.32	INR 99.56	INR 97.50	1.59M
2026-09-02	INR 97.75	-2.21%	INR 100.22	INR 100.24	INR 97.50	2.13M
2026-09-01	INR 99.96	+1.90%	INR 98.50	INR 100.80	INR 95.17	4.21M
2026-08-31	INR 98.10	-2.84%	INR 101.00	INR 101.00	INR 96.30	3.88M
2026-08-28	INR 100.97	+0.35%	INR 101.28	INR 102.35	INR 100.00	2.86M
2026-08-27	INR 100.62	-1.70%	INR 102.99	INR 104.48	INR 99.90	4.28M
2026-08-26	INR 102.36	-3.72%	INR 106.49	INR 106.75	INR 101.62	5.06M
2026-08-25	INR 106.31	-0.13%	INR 106.90	INR 108.00	INR 104.14	4.02M
2026-08-24	INR 106.45	+2.12%	INR 104.68	INR 111.15	INR 103.61	7.94M
2026-08-21	INR 104.24	-0.92%	INR 105.30	INR 107.18	INR 102.33	5.71M
2026-08-20	INR 105.21	+4.11%	INR 101.30	INR 105.64	INR 100.57	6.26M
2026-08-19	INR 101.06	-4.97%	INR 104.50	INR 104.60	INR 99.50	12.91M
2026-08-18	INR 106.34	+6.78%	INR 99.80	INR 108.41	INR 99.50	17.13M
2026-08-17	INR 99.59	+0.51%	INR 99.50	INR 101.80	INR 97.55	5.94M
2026-08-14	INR 99.08	+0.74%	INR 98.50	INR 102.10	INR 96.79	12.30M
2026-08-13	INR 98.35	+4.83%	INR 93.96	INR 103.20	INR 93.64	28.89M
2026-08-12	INR 93.82	+1.26%	INR 93.00	INR 95.35	INR 92.32	5.71M
2026-08-11	INR 92.65	+2.68%	INR 90.96	INR 95.34	INR 90.80	12.42M
2026-08-10	INR 90.23	-4.94%	INR 95.05	INR 95.06	INR 89.51	13.98M
2026-08-07	INR 94.92	+5.17%	INR 90.13	INR 96.45	INR 89.50	30.11M
2026-08-06	INR 90.25	+2.86%	INR 87.70	INR 91.80	INR 86.60	50.12M
2026-08-05	INR 87.74	+3.33%	INR 88.59	INR 93.30	INR 86.00	126.90M
2026-08-04	INR 84.91	+20.00%	INR 78.90	INR 84.91	INR 76.73	114.84M
2026-08-03	INR 70.76	+6.18%	INR 67.00	INR 71.40	INR 67.00	5.38M
2026-07-31	INR 66.64	-0.55%	INR 67.87	INR 69.26	INR 66.52	2.23M
2026-07-30	INR 67.01	-0.09%	INR 67.10	INR 67.80	INR 66.50	1.50M
2026-07-29	INR 67.07	+0.60%	INR 66.72	INR 67.49	INR 66.50	1.61M
2026-07-28	INR 66.67	-1.33%	INR 68.10	INR 68.10	INR 66.15	2.45M
2026-07-27	INR 67.57	+3.70%	INR 65.60	INR 70.50	INR 65.60	10.45M
2026-07-24	INR 65.16	+0.40%	INR 64.80	INR 66.00	INR 63.57	3.86M
2026-07-23	INR 64.90	-1.56%	INR 65.90	INR 66.05	INR 64.44	3.17M
2026-07-22	INR 65.93	+0.08%	INR 65.90	INR 66.99	INR 65.80	1.82M
2026-07-21	INR 65.88	-1.30%	INR 66.98	INR 67.83	INR 65.70	2.31M
2026-07-20	INR 66.75	+0.41%	INR 66.72	INR 67.99	INR 66.33	3.37M
2026-07-17	INR 66.48	-3.18%	INR 68.66	INR 68.77	INR 64.87	5.45M
2026-07-16	INR 68.66	-2.18%	INR 70.26	INR 70.50	INR 68.55	1.51M
2026-07-15	INR 70.19	-0.62%	INR 70.63	INR 71.48	INR 69.75	1.95M
2026-07-14	INR 70.63	-2.67%	INR 72.50	INR 72.50	INR 70.20	2.83M
2026-07-13	INR 72.57	-1.29%	INR 73.29	INR 73.77	INR 72.20	2.36M
2026-07-10	INR 73.52	-1.28%	INR 74.80	INR 75.00	INR 72.41	4.14M
2026-07-09	INR 74.47	+2.87%	INR 73.00	INR 75.23	INR 72.61	2.30M
2026-07-08	INR 72.39	-0.51%	INR 72.90	INR 73.60	INR 71.56	4.03M
2026-07-07	INR 72.76	-2.44%	INR 74.99	INR 75.77	INR 72.61	1.70M
2026-07-06	INR 74.58	-1.51%	INR 75.90	INR 76.50	INR 72.50	6.60M
2026-07-03	INR 75.72	-2.37%	INR 78.49	INR 78.50	INR 75.36	2.57M
2026-07-02	INR 77.56	+0.61%	INR 77.00	INR 79.80	INR 77.00	8.34M
2026-07-01	INR 77.09	-2.64%	INR 79.30	INR 79.50	INR 76.50	4.47M
2026-06-30	INR 79.18	-0.76%	INR 79.95	INR 79.95	INR 78.80	14.53M
2026-06-29	INR 79.79	+0.52%	INR 80.00	INR 80.45	INR 77.70	5.98M
2026-06-26	INR 79.38	0.00%	INR 79.38	INR 79.38	INR 79.38	0
2026-06-25	INR 79.38	-1.33%	INR 80.90	INR 81.90	INR 78.87	17.53M
2026-06-24	INR 80.45	+2.04%	INR 80.10	INR 81.80	INR 78.35	12.57M
2026-06-23	INR 78.84	-1.05%	INR 79.91	INR 80.10	INR 76.85	13.85M
2026-06-22	INR 79.68	+8.16%	INR 75.67	INR 81.80	INR 75.04	68.73M
2026-06-19	INR 73.67	+5.71%	INR 69.89	INR 78.80	INR 69.30	77.85M
2026-06-18	INR 69.69	+0.94%	INR 69.10	INR 69.89	INR 68.84	9.70M
2026-06-17	INR 69.04	+0.31%	INR 69.00	INR 69.40	INR 68.84	3.65M
2026-06-16	INR 68.83	-0.35%	INR 69.09	INR 69.50	INR 68.61	4.15M
2026-06-15	INR 69.07	+0.32%	INR 69.34	INR 69.68	INR 69.00	3.57M
2026-06-12	INR 68.85	+1.18%	INR 68.42	INR 69.10	INR 68.05	2.84M
2026-06-11	INR 68.05	-0.22%	INR 68.05	INR 68.49	INR 67.71	2.06M
2026-06-10	INR 68.20	-0.74%	INR 68.73	INR 68.94	INR 68.02	2.06M
2026-06-09	INR 68.71	+0.03%	INR 68.74	INR 68.95	INR 68.40	2.14M
2026-06-08	INR 68.69	-0.03%	INR 68.70	INR 68.93	INR 68.05	3.95M
2026-06-05	INR 68.71	+0.28%	INR 68.96	INR 68.96	INR 68.01	1.62M
2026-06-04	INR 68.52	+0.75%	INR 68.01	INR 68.70	INR 68.01	1.35M
2026-06-03	INR 68.01	-1.06%	INR 68.74	INR 68.74	INR 67.50	1.60M
2026-06-02	INR 68.74	+1.16%	INR 67.51	INR 69.25	INR 67.34	1.97M
2026-06-01	INR 67.95	-1.03%	INR 68.70	INR 69.19	INR 67.60	2.18M
2026-05-29	INR 68.66	-0.59%	INR 69.50	INR 69.50	INR 68.50	1.16M