BSE - Free Realtime Quote INR

Restaurant Brands Asia Limited (RBA.BO)

78.57

+4.10

+(5.50%)

As of 12:13:03 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	73.22	78.69	73.22	78.57	78.57	216,349
Feb 1, 2025	72.98	76.51	71.44	74.47	74.47	208,787
Jan 31, 2025	71.97	73.16	70.40	72.72	72.72	141,569
Jan 30, 2025	72.38	72.38	69.41	71.41	71.41	241,703
Jan 29, 2025	71.22	73.95	71.22	72.11	72.11	173,799
Jan 28, 2025	73.91	73.91	70.11	71.81	71.81	158,551
Jan 27, 2025	74.29	74.44	72.06	72.59	72.59	141,685
Jan 24, 2025	77.87	78.45	74.29	74.79	74.79	132,630
Jan 23, 2025	77.17	78.37	77.02	77.87	77.87	74,387
Jan 22, 2025	78.56	78.98	76.87	77.50	77.50	72,408
Jan 21, 2025	79.00	81.45	77.80	78.29	78.29	150,082
Jan 20, 2025	79.98	80.29	78.79	80.03	80.03	77,773
Jan 17, 2025	77.28	81.35	77.28	79.60	79.60	117,279
Jan 16, 2025	78.70	80.09	77.52	78.16	78.16	63,045
Jan 15, 2025	75.87	78.32	74.86	77.23	77.23	107,352
Jan 14, 2025	75.54	77.96	74.90	75.84	75.84	93,420
Jan 13, 2025	77.27	80.50	73.82	75.32	75.32	127,936
Jan 10, 2025	80.29	80.29	75.93	76.24	76.24	136,101
Jan 9, 2025	80.91	81.42	79.43	79.57	79.57	54,357
Jan 8, 2025	83.24	83.27	79.55	80.21	80.21	76,997
Jan 7, 2025	84.17	85.34	82.50	82.86	82.86	84,434
Jan 6, 2025	84.77	85.75	82.44	83.62	83.62	248,820
Jan 3, 2025	84.97	85.10	83.00	83.29	83.29	29,749
Jan 2, 2025	84.42	85.58	84.10	84.97	84.97	64,622
Jan 1, 2025	85.27	85.27	83.93	84.83	84.83	32,194
Dec 31, 2024	83.48	85.26	82.00	84.86	84.86	62,011
Dec 30, 2024	81.18	84.53	78.75	83.49	83.49	192,817
Dec 27, 2024	80.86	81.45	79.00	80.42	80.42	89,041
Dec 26, 2024	78.88	81.52	78.15	80.95	80.95	49,160
Dec 24, 2024	79.17	79.17	77.83	78.11	78.11	112,848
Dec 23, 2024	80.83	80.83	78.25	78.85	78.85	80,079
Dec 20, 2024	81.85	81.85	78.25	79.60	79.60	121,400
Dec 19, 2024	80.20	81.18	79.10	80.49	80.49	124,594
Dec 18, 2024	82.17	84.56	80.60	80.83	80.83	151,240
Dec 17, 2024	82.37	82.46	80.55	82.09	82.09	96,861
Dec 16, 2024	82.17	82.18	80.06	81.09	81.09	127,251
Dec 13, 2024	82.09	82.64	80.56	81.41	81.41	133,647
Dec 12, 2024	84.07	84.07	81.62	81.97	81.97	105,241
Dec 11, 2024	86.68	86.68	83.17	83.75	83.75	149,669
Dec 10, 2024	87.05	87.38	85.35	85.61	85.61	65,499
Dec 9, 2024	87.64	87.78	86.85	87.05	87.05	33,828
Dec 6, 2024	87.38	87.47	86.09	87.06	87.06	41,936
Dec 5, 2024	88.00	88.02	86.39	86.86	86.86	43,292
Dec 4, 2024	88.86	88.86	86.80	87.91	87.91	63,829
Dec 3, 2024	86.49	88.46	86.40	88.08	88.08	103,299
Dec 2, 2024	87.17	87.83	85.70	86.02	86.02	104,907
Nov 29, 2024	85.97	87.45	85.02	86.91	86.91	142,438
Nov 28, 2024	84.00	87.30	84.00	85.54	85.54	136,664
Nov 27, 2024	85.98	85.98	84.52	84.96	84.96	53,345
Nov 26, 2024	81.47	85.81	81.00	85.23	85.23	187,215
Nov 25, 2024	81.52	81.83	80.05	81.30	81.30	156,759
Nov 22, 2024	80.64	81.00	78.70	79.24	79.24	115,010
Nov 21, 2024	79.69	83.40	77.60	79.94	79.94	188,801
Nov 19, 2024	82.37	82.63	78.30	78.80	78.80	93,617
Nov 18, 2024	85.03	86.02	80.41	81.28	81.28	243,142
Nov 14, 2024	86.46	86.73	84.40	85.26	85.26	115,053
Nov 13, 2024	88.89	88.89	84.50	84.76	84.76	141,563
Nov 12, 2024	89.88	90.23	87.00	88.19	88.19	138,497
Nov 11, 2024	91.19	91.19	89.05	89.30	89.30	81,644
Nov 8, 2024	92.54	92.54	89.87	90.93	90.93	77,044
Nov 7, 2024	93.00	93.17	91.80	92.47	92.47	130,029
Nov 6, 2024	91.78	93.40	91.16	93.06	93.06	70,109
Nov 4, 2024	91.98	92.33	90.57	91.29	91.29	140,609
Nov 1, 2024	90.75	91.87	90.75	91.78	91.78	57,239
Oct 31, 2024	91.40	91.45	89.90	90.75	90.75	152,263
Oct 29, 2024	93.40	94.75	91.85	92.30	92.30	77,434
Oct 28, 2024	94.05	96.80	92.25	95.20	95.20	134,112
Oct 25, 2024	98.45	98.45	93.00	94.15	94.15	32,234
Oct 24, 2024	97.50	98.15	95.90	96.50	96.50	37,858
Oct 23, 2024	98.00	99.00	94.55	96.45	96.45	75,887
Oct 22, 2024	99.00	100.95	95.15	96.05	96.05	132,399
Oct 21, 2024	104.95	104.95	98.80	99.15	99.15	139,400
Oct 18, 2024	103.50	104.40	102.60	103.10	103.10	35,203
Oct 17, 2024	105.15	105.95	103.50	103.95	103.95	34,039
Oct 16, 2024	105.60	106.55	105.00	105.05	105.05	39,771
Oct 15, 2024	105.85	106.20	105.00	105.55	105.55	21,666
Oct 14, 2024	106.10	107.30	105.55	105.70	105.70	68,496
Oct 11, 2024	107.85	107.85	105.65	107.00	107.00	36,548
Oct 10, 2024	106.05	107.40	106.05	106.65	106.65	56,614
Oct 9, 2024	109.00	109.75	105.80	106.00	106.00	54,816
Oct 8, 2024	104.50	107.35	104.50	106.50	106.50	60,847
Oct 7, 2024	110.05	111.90	105.40	105.95	105.95	99,312
Oct 4, 2024	110.00	114.25	109.25	110.05	110.05	2,309,628
Oct 3, 2024	107.80	111.65	107.80	109.60	109.60	58,662
Oct 1, 2024	110.45	112.35	109.70	109.95	109.95	70,148
Sep 30, 2024	111.20	112.90	110.15	110.75	110.75	110,533
Sep 27, 2024	112.95	114.55	110.40	111.50	111.50	149,439
Sep 26, 2024	113.20	116.45	111.65	112.50	112.50	421,450
Sep 25, 2024	112.65	115.10	111.55	113.20	113.20	467,499
Sep 24, 2024	113.25	114.45	111.95	112.25	112.25	386,180
Sep 23, 2024	107.50	114.00	106.85	113.05	113.05	689,650
Sep 20, 2024	106.05	108.30	106.05	107.80	107.80	56,322
Sep 19, 2024	109.00	109.70	103.20	106.95	106.95	134,658
Sep 18, 2024	105.45	109.00	105.00	108.10	108.10	179,575
Sep 17, 2024	105.70	106.50	103.45	104.00	104.00	83,854
Sep 16, 2024	104.50	106.55	104.50	105.75	105.75	64,813
Sep 13, 2024	104.60	106.25	104.20	104.40	104.40	129,123
Sep 12, 2024	106.00	106.40	104.20	104.50	104.50	41,274
Sep 11, 2024	106.50	107.85	104.80	105.05	105.05	86,457
Sep 10, 2024	107.75	108.80	106.25	106.70	106.70	64,776
Sep 9, 2024	108.00	108.75	106.50	106.75	106.75	104,009
Sep 6, 2024	108.50	110.00	106.75	108.20	108.20	140,394
Sep 5, 2024	106.50	112.40	106.05	110.00	110.00	154,547
Sep 4, 2024	107.80	108.60	105.25	105.60	105.60	162,145
Sep 3, 2024	108.30	109.55	107.40	108.25	108.25	54,766
Sep 2, 2024	108.80	112.20	107.10	108.25	108.25	143,508
Aug 30, 2024	111.00	111.00	108.10	109.95	109.95	98,208
Aug 29, 2024	112.00	112.55	109.00	110.25	110.25	133,919
Aug 28, 2024	113.35	115.60	111.00	112.25	112.25	150,134
Aug 26, 2024	112.15	112.55	110.00	111.25	111.25	41,428
Aug 23, 2024	111.00	112.75	109.45	111.80	111.80	77,606
Aug 22, 2024	109.10	113.50	108.60	109.00	109.00	178,724
Aug 21, 2024	106.00	114.10	105.90	108.85	108.85	313,862
Aug 20, 2024	107.00	107.00	106.05	106.40	106.40	113,192
Aug 19, 2024	107.30	108.45	105.85	106.50	106.50	49,153
Aug 16, 2024	108.00	108.30	106.65	107.05	107.05	2,619,081
Aug 14, 2024	106.00	107.10	104.25	106.75	106.75	32,281
Aug 13, 2024	107.00	108.70	105.35	106.50	106.50	205,593
Aug 12, 2024	106.60	108.20	105.85	106.70	106.70	114,892
Aug 9, 2024	107.05	108.45	105.80	106.45	106.45	58,229
Aug 8, 2024	108.50	109.40	105.75	106.20	106.20	109,620
Aug 7, 2024	111.00	111.70	108.15	108.50	108.50	126,167
Aug 6, 2024	107.80	111.40	107.80	110.70	110.70	350,774
Aug 5, 2024	111.50	111.50	104.90	107.70	107.70	179,132
Aug 2, 2024	111.00	114.10	110.45	111.55	111.55	506,292
Aug 1, 2024	107.20	114.70	107.20	110.90	110.90	15,769,280
Jul 31, 2024	112.00	112.00	107.69	108.01	108.01	59,379
Jul 30, 2024	110.03	113.01	109.07	110.39	110.39	197,009
Jul 29, 2024	109.30	111.37	109.14	110.17	110.17	89,089
Jul 26, 2024	108.80	109.07	107.00	108.44	108.44	46,463
Jul 25, 2024	106.55	107.83	106.15	106.78	106.78	120,392
Jul 24, 2024	105.11	109.50	105.00	107.90	107.90	54,181
Jul 23, 2024	106.00	107.92	102.84	106.67	106.67	123,463
Jul 22, 2024	108.45	108.45	105.50	106.06	106.06	146,000
Jul 19, 2024	112.00	112.00	108.10	109.06	109.06	132,070
Jul 18, 2024	110.40	113.60	107.53	112.22	112.22	260,869
Jul 16, 2024	112.65	113.60	111.00	111.37	111.37	64,123
Jul 15, 2024	115.36	116.42	111.00	112.25	112.25	302,371
Jul 12, 2024	115.50	117.55	113.51	115.31	115.31	2,787,045
Jul 11, 2024	113.83	116.90	112.41	115.49	115.49	217,600
Jul 10, 2024	114.00	115.00	110.44	113.83	113.83	200,328
Jul 9, 2024	116.99	116.99	113.29	113.83	113.83	506,142
Jul 8, 2024	113.53	118.80	113.53	116.43	116.43	6,476,289
Jul 5, 2024	110.01	113.92	110.01	113.50	113.50	549,566
Jul 4, 2024	107.31	112.49	100.11	108.40	108.40	9,184,754
Jul 3, 2024	103.47	108.75	102.59	107.30	107.30	176,939
Jul 2, 2024	103.77	105.26	101.41	102.08	102.08	130,942
Jul 1, 2024	100.06	104.50	99.60	102.56	102.56	255,374
Jun 28, 2024	102.35	103.05	98.70	99.45	99.45	295,844
Jun 27, 2024	105.00	105.20	101.80	102.30	102.30	171,255
Jun 26, 2024	105.15	106.45	104.20	105.00	105.00	135,536
Jun 25, 2024	107.00	107.30	101.00	104.25	104.25	8,017,600
Jun 24, 2024	106.35	106.70	105.30	105.70	105.70	83,545
Jun 21, 2024	106.65	109.00	106.50	107.15	107.15	223,133
Jun 20, 2024	107.60	109.10	106.20	106.50	106.50	69,790
Jun 19, 2024	109.60	109.60	106.60	107.85	107.85	192,590
Jun 18, 2024	113.50	113.85	108.00	108.40	108.40	297,949
Jun 14, 2024	107.10	113.60	105.50	111.25	111.25	5,771,294
Jun 13, 2024	109.40	110.45	106.55	107.00	107.00	150,488
Jun 12, 2024	111.00	112.75	109.10	109.35	109.35	60,076
Jun 11, 2024	112.95	113.80	110.40	111.90	111.90	154,308
Jun 10, 2024	111.40	114.90	108.55	113.00	113.00	365,135
Jun 7, 2024	108.80	113.60	107.15	111.50	111.50	256,200
Jun 6, 2024	99.50	109.85	99.50	107.05	107.05	1,488,287
Jun 5, 2024	97.00	102.50	95.00	101.90	101.90	184,793
Jun 4, 2024	101.15	101.15	91.70	97.00	97.00	250,291
Jun 3, 2024	104.00	106.30	100.15	101.15	101.15	47,179
May 31, 2024	99.29	103.13	97.55	101.84	101.84	117,145
May 30, 2024	100.29	100.80	97.30	99.37	99.37	50,022
May 29, 2024	101.95	101.95	99.77	100.29	100.29	63,426
May 28, 2024	102.71	103.67	100.45	100.90	100.90	26,747
May 27, 2024	101.17	103.95	100.54	103.31	103.31	160,993
May 24, 2024	102.60	102.87	100.78	101.17	101.17	28,239
May 23, 2024	103.01	104.22	102.10	102.46	102.46	62,943
May 22, 2024	104.02	105.00	103.00	103.26	103.26	31,655
May 21, 2024	105.00	106.35	103.25	103.99	103.99	148,353
May 17, 2024	103.35	108.05	103.03	106.09	106.09	1,157,752
May 16, 2024	103.87	103.88	102.07	102.80	102.80	43,454
May 15, 2024	104.50	105.18	102.20	102.98	102.98	56,563
May 14, 2024	102.81	104.39	101.66	104.00	104.00	39,342
May 13, 2024	102.75	103.40	100.20	102.66	102.66	117,561
May 10, 2024	99.38	103.27	98.35	102.79	102.79	96,748
May 9, 2024	102.11	102.11	97.76	98.51	98.51	73,541
May 8, 2024	102.71	103.32	101.20	101.75	101.75	101,684
May 7, 2024	103.59	104.30	101.30	102.64	102.64	153,426
May 6, 2024	105.55	106.53	103.30	103.85	103.85	102,352
May 3, 2024	100.11	105.65	99.05	105.01	105.01	237,965
May 2, 2024	100.15	100.90	99.40	100.00	100.00	70,871
Apr 30, 2024	100.10	101.35	98.75	99.75	99.75	97,810
Apr 29, 2024	101.90	101.95	99.70	99.90	99.90	131,889
Apr 26, 2024	102.25	103.50	101.20	101.45	101.45	109,581
Apr 25, 2024	100.50	103.00	99.80	101.85	101.85	128,204
Apr 24, 2024	101.10	101.80	99.55	100.20	100.20	114,059
Apr 23, 2024	99.60	101.50	99.60	100.95	100.95	178,237
Apr 22, 2024	100.65	100.90	98.45	98.80	98.80	45,801
Apr 19, 2024	97.30	101.40	96.45	99.90	99.90	607,603
Apr 18, 2024	96.35	100.80	96.05	99.70	99.70	686,970
Apr 16, 2024	96.10	97.20	95.10	95.80	95.80	68,861
Apr 15, 2024	98.75	98.75	96.00	97.05	97.05	107,997
Apr 12, 2024	100.15	100.40	98.60	99.15	99.15	133,788
Apr 10, 2024	101.20	101.35	99.80	100.15	100.15	145,434
Apr 9, 2024	103.30	103.35	100.50	100.70	100.70	216,371
Apr 8, 2024	106.30	106.30	102.60	103.30	103.30	156,588
Apr 5, 2024	105.25	105.90	104.45	105.50	105.50	117,971
Apr 4, 2024	107.35	107.40	104.00	104.85	104.85	168,048
Apr 3, 2024	104.15	107.35	103.90	106.50	106.50	292,102
Apr 2, 2024	103.65	105.40	103.35	104.15	104.15	135,364
Apr 1, 2024	101.95	104.15	101.95	103.50	103.50	146,642
Mar 28, 2024	101.95	102.95	100.80	101.50	101.50	2,542,278
Mar 27, 2024	104.35	104.35	99.55	101.60	101.60	385,111
Mar 26, 2024	105.75	106.00	101.05	102.25	102.25	246,147
Mar 22, 2024	107.00	107.00	104.55	105.45	105.45	118,503
Mar 21, 2024	105.55	107.45	105.10	105.45	105.45	92,164
Mar 20, 2024	106.25	107.25	103.40	105.25	105.25	168,993
Mar 19, 2024	103.05	107.55	103.05	104.20	104.20	172,173
Mar 18, 2024	105.50	107.55	103.60	104.40	104.40	90,207
Mar 15, 2024	104.35	108.60	102.75	105.35	105.35	172,359
Mar 14, 2024	102.30	105.85	99.80	104.45	104.45	177,483
Mar 13, 2024	103.25	103.35	97.75	101.80	101.80	397,706
Mar 12, 2024	104.40	104.55	98.35	100.25	100.25	418,891
Mar 11, 2024	104.10	104.65	103.20	103.85	103.85	114,505
Mar 7, 2024	104.10	105.45	103.65	103.75	103.75	114,098
Mar 6, 2024	106.55	106.85	103.00	103.55	103.55	349,454
Mar 5, 2024	109.10	109.25	105.30	106.30	106.30	168,060
Mar 4, 2024	108.95	109.40	107.60	108.55	108.55	101,275
Mar 1, 2024	107.35	111.25	107.35	108.05	108.05	111,004
Feb 29, 2024	106.95	107.75	105.25	107.05	107.05	117,342
Feb 28, 2024	110.70	111.10	106.25	106.90	106.90	206,798
Feb 27, 2024	111.10	113.75	110.00	110.70	110.70	146,872
Feb 26, 2024	110.05	111.55	108.80	109.15	109.15	111,650
Feb 23, 2024	109.70	110.25	107.60	108.15	108.15	199,802
Feb 22, 2024	111.00	112.45	108.35	108.85	108.85	153,435
Feb 21, 2024	113.65	114.20	109.50	110.15	110.15	174,352
Feb 20, 2024	114.00	115.15	111.60	111.85	111.85	122,548
Feb 19, 2024	116.85	117.30	113.45	113.95	113.95	193,750
Feb 16, 2024	109.70	117.50	108.10	116.10	116.10	182,705
Feb 15, 2024	105.50	109.50	105.50	108.10	108.10	113,042
Feb 14, 2024	105.50	108.65	103.25	105.05	105.05	290,672
Feb 13, 2024	108.35	109.35	103.70	105.50	105.50	340,034
Feb 12, 2024	113.65	114.40	107.60	108.20	108.20	339,437
Feb 9, 2024	114.70	115.65	112.60	113.70	113.70	81,337
Feb 8, 2024	117.20	117.85	113.20	114.30	114.30	117,885
Feb 7, 2024	114.40	117.25	112.80	116.10	116.10	164,693
Feb 6, 2024	113.25	115.50	112.00	113.30	113.30	128,233
Feb 5, 2024	115.85	116.70	112.60	113.25	113.25	155,022

RB6.SG Restaurant Brands NZ Ltd

2.1000

-0.94%

RTBRF Restaurant Brands New Zealand Limited

2.2000

0.00%

WESTLIFE.BO Westlife Foodworld Limited

834.00

+7.03%

SAPPHIRE.NS Sapphire Foods India Limited

325.65

+3.14%

WESTLIFE.NS Westlife Foodworld Limited

825.60

+5.89%

JUBLFOOD.NS Jubilant FoodWorks Limited

758.10

+2.47%

DEVYANI.NS Devyani International Limited

193.23

+6.25%

QSR.TO Restaurant Brands International Inc.

89.36

-1.21%

QSR Restaurant Brands International Inc.

61.54

-1.49%

CAVA CAVA Group, Inc.

135.05

-2.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Restaurant Brands Asia Limited (RBA.BO)

Related Tickers