NSE - Free Realtime Quote INR

Restaurant Brands Asia Limited (RBA.NS)

Compare
78.20
+3.67
+(4.93%)
As of 12:20:17 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202573.7978.7573.2178.2078.202,930,417
Jan 31, 202571.4673.2570.4172.6372.631,784,689
Jan 30, 202572.0072.0069.4571.4171.411,955,191
Jan 29, 202571.2773.9471.2772.0072.001,789,795
Jan 28, 202572.8073.9370.0771.7171.711,199,114
Jan 27, 202574.7574.7572.0172.4672.46803,777
Jan 24, 202577.8278.3674.1074.7674.76722,688
Jan 23, 202577.4478.4576.8677.8277.82358,685
Jan 22, 202578.9079.5476.8677.4577.451,487,984
Jan 21, 202580.0081.5077.7878.4978.49960,170
Jan 20, 202579.9980.3478.8580.0080.00579,518
Jan 17, 202578.0081.5077.5679.4379.431,738,226
Jan 16, 202578.0080.2277.5078.0878.081,303,746
Jan 15, 202576.2078.4674.8977.2177.211,268,556
Jan 14, 202575.9977.8574.8575.7775.771,271,312
Jan 13, 202576.2680.5873.9075.3075.303,638,718
Jan 10, 202579.6579.6776.0076.2676.261,440,452
Jan 9, 202580.5081.3579.5079.6379.63529,284
Jan 8, 202583.1983.9979.4680.1080.101,936,975
Jan 7, 202584.2885.3082.4082.9182.911,746,910
Jan 6, 202583.4585.7582.2683.7483.742,608,893
Jan 3, 202585.0185.2583.0083.1883.18632,156
Jan 2, 202584.8985.6984.1985.0185.01921,428
Jan 1, 202584.8085.1884.0184.6884.68441,545
Dec 31, 202483.1185.3081.9584.8884.881,856,734
Dec 30, 202481.3584.6479.3083.5283.522,262,876
Dec 27, 202480.5181.4978.9280.4080.401,102,745
Dec 26, 202478.6081.4578.0380.6980.691,785,987
Dec 24, 202478.6578.8477.9078.1678.16800,800
Dec 23, 202480.5080.7078.2078.6678.661,515,655
Dec 20, 202480.5081.5478.2579.7179.711,284,510
Dec 19, 202480.4981.2579.0580.3880.381,011,656
Dec 18, 202482.4884.5280.5180.8180.812,637,579
Dec 17, 202481.7082.5980.5182.1082.101,176,320
Dec 16, 202481.5582.4380.0181.0481.041,549,740
Dec 13, 202481.9682.5880.5281.3381.331,424,900
Dec 12, 202483.8883.9081.5781.9281.921,495,566
Dec 11, 202485.0085.6683.3083.7383.731,172,400
Dec 10, 202487.4087.4085.3185.5985.59681,632
Dec 9, 202487.4588.0586.6887.0387.03773,508
Dec 6, 202486.8787.4886.2087.1887.181,032,337
Dec 5, 202487.9588.1286.3286.8786.87540,375
Dec 4, 202488.3088.6586.7587.9687.961,027,017
Dec 3, 202486.6088.7086.3388.0788.071,290,900
Dec 2, 202487.0087.8085.6085.9485.941,188,221
Nov 29, 202485.8087.5085.0086.8686.861,385,727
Nov 28, 202485.3487.3584.5385.4385.431,367,433
Nov 27, 202486.0886.0884.5084.9384.931,145,709
Nov 26, 202481.3085.9880.8485.4085.401,988,006
Nov 25, 202481.5281.9180.0281.2681.262,559,096
Nov 22, 202480.2581.0478.6879.1879.181,244,131
Nov 21, 202479.5083.5377.6579.9479.943,621,953
Nov 19, 202482.2082.7878.1178.8278.822,739,351
Nov 18, 202486.0086.3780.3781.3881.383,069,371
Nov 14, 202485.1586.7084.3685.2385.23974,085
Nov 13, 202488.0088.0084.5084.7184.711,306,680
Nov 12, 202490.2790.2787.1588.0088.00763,243
Nov 11, 202490.9091.1389.0089.2089.20669,021
Nov 8, 202492.3192.4689.9190.8690.861,163,127
Nov 7, 202493.0893.1991.7192.4892.48732,987
Nov 6, 202491.5593.5091.0593.0593.051,310,309
Nov 5, 202491.0891.5690.6191.0991.09743,341
Nov 4, 202492.0492.3690.5091.3491.34995,369
Nov 1, 202490.9391.9590.7091.8091.80368,826
Oct 31, 202491.2591.6389.9090.6490.641,734,091
Oct 30, 202491.0693.5690.4791.1491.142,450,768
Oct 29, 202493.6594.8490.7192.4292.421,491,244
Oct 28, 202494.2297.3992.0095.3495.341,259,398
Oct 25, 202496.8097.0092.8394.0794.071,013,939
Oct 24, 202497.5098.3095.8196.7096.70810,576
Oct 23, 202497.4099.0394.5996.4696.461,498,632
Oct 22, 202499.15100.8295.0596.1496.141,715,146
Oct 21, 2024103.94103.9498.7099.1499.142,085,301
Oct 18, 2024103.40104.64102.54102.98102.98814,617
Oct 17, 2024105.55105.85103.34104.02104.021,181,570
Oct 16, 2024105.26106.58104.90105.13105.13783,993
Oct 15, 2024106.24106.50105.07105.46105.46514,565
Oct 14, 2024107.45107.45105.51105.79105.79594,632
Oct 11, 2024106.45107.20105.73106.95106.95692,338
Oct 10, 2024106.75107.50106.20106.66106.66552,553
Oct 9, 2024107.35109.89105.70106.00106.002,767,948
Oct 8, 2024105.05107.50105.05106.61106.611,322,822
Oct 7, 2024111.00112.00105.48106.01106.012,185,489
Oct 4, 2024109.26114.10109.14110.16110.165,676,323
Oct 3, 2024108.75111.71108.55109.72109.722,690,118
Oct 1, 2024110.85112.33109.82110.00110.001,142,445
Sep 30, 2024111.50112.95110.26110.82110.822,135,461
Sep 27, 2024112.55115.00110.36111.48111.485,226,290
Sep 26, 2024113.11116.50111.65112.62112.626,150,081
Sep 25, 2024112.77115.20111.75113.19113.194,156,556
Sep 24, 2024113.45114.50111.20112.21112.212,558,141
Sep 23, 2024107.60114.00106.78112.99112.998,495,696
Sep 20, 2024107.50108.30107.11107.75107.751,794,639
Sep 19, 2024108.98109.60103.01107.07107.074,518,094
Sep 18, 2024106.00109.00105.01108.31108.315,386,135
Sep 17, 2024105.65106.59103.44104.06104.061,936,299
Sep 16, 2024104.99106.69104.50105.74105.741,100,655
Sep 13, 2024104.68106.25104.22104.49104.491,760,413
Sep 12, 2024105.62106.50104.00104.40104.401,387,305
Sep 11, 2024107.00107.87104.80105.09105.091,085,539
Sep 10, 2024107.35108.74106.30106.68106.681,933,047
Sep 9, 2024108.00108.80106.53106.76106.761,850,327
Sep 6, 2024110.00110.10106.71108.13108.131,737,521
Sep 5, 2024106.36112.40106.01109.91109.916,785,338
Sep 4, 2024108.00108.59105.22105.63105.632,594,047
Sep 3, 2024108.88109.50107.36108.07108.072,241,732
Sep 2, 2024110.50112.27107.01108.51108.513,078,676
Aug 30, 2024110.89110.89108.15109.94109.941,442,117
Aug 29, 2024112.75112.75109.05110.15110.152,423,415
Aug 28, 2024112.06115.71110.93112.16112.165,421,171
Aug 27, 2024111.35113.58110.51112.05112.052,552,696
Aug 26, 2024112.30112.69109.90111.18111.181,901,502
Aug 23, 2024109.59112.90109.40111.81111.812,822,228
Aug 22, 2024109.75113.56108.43109.12109.125,041,717
Aug 21, 2024106.48114.25105.80109.01109.018,522,397
Aug 20, 2024106.60107.00106.00106.42106.42927,839
Aug 19, 2024108.01108.37105.90106.35106.351,852,014
Aug 16, 2024107.16108.44106.66107.23107.23753,289
Aug 14, 2024107.29107.30104.43106.74106.741,130,260
Aug 13, 2024106.76108.75105.50106.58106.584,536,246
Aug 12, 2024106.70108.27105.57106.67106.672,661,487
Aug 9, 2024107.85108.52105.81106.60106.601,772,018
Aug 8, 2024108.75109.44106.00106.26106.261,174,274
Aug 7, 2024111.50112.00108.15108.45108.451,599,120
Aug 6, 2024108.00111.10108.00110.33110.332,933,042
Aug 5, 2024110.00110.57104.83107.41107.413,381,162
Aug 2, 2024110.90114.00110.37111.60111.605,497,018
Aug 1, 2024108.30114.74107.80110.81110.8110,136,284
Jul 31, 2024110.95110.95107.80108.00108.001,874,727
Jul 30, 2024111.00113.20108.99110.49110.494,033,642
Jul 29, 2024109.00111.50108.96110.07110.073,000,821
Jul 26, 2024106.89109.00106.89108.54108.541,350,478
Jul 25, 2024107.00107.87106.00106.83106.83783,980
Jul 24, 2024105.80109.60104.90107.87107.872,643,595
Jul 23, 2024106.80108.00102.76106.79106.791,567,250
Jul 22, 2024108.90108.90105.75106.40106.402,405,702
Jul 19, 2024112.00112.00107.99108.93108.931,912,774
Jul 18, 2024110.50113.70107.50112.25112.252,939,559
Jul 16, 2024113.00113.78110.80111.32111.321,144,043
Jul 15, 2024115.90116.33111.02112.39112.393,691,982
Jul 12, 2024115.95117.60113.47115.24115.246,736,190
Jul 11, 2024114.48116.94112.40115.53115.533,717,443
Jul 10, 2024114.00115.10110.21113.86113.866,508,372
Jul 9, 2024116.98117.01113.30113.87113.877,584,255
Jul 8, 2024114.04118.90113.86116.15116.1518,400,936
Jul 5, 2024110.09113.90110.09113.53113.5317,275,683
Jul 4, 2024107.50112.50100.19108.51108.5119,022,388
Jul 3, 2024102.95108.75102.39107.31107.314,067,658
Jul 2, 2024103.50105.25101.50102.21102.211,979,410
Jul 1, 2024100.17104.5099.46102.69102.692,142,084
Jun 28, 2024102.40103.1498.5199.3899.383,224,997
Jun 27, 2024105.00105.34101.80102.25102.251,378,135
Jun 26, 2024106.04106.49104.00105.00105.002,205,813
Jun 25, 2024106.26107.39101.11104.40104.404,479,155
Jun 24, 2024105.25106.77105.25105.68105.681,335,846
Jun 21, 2024107.30109.00106.51107.54107.541,562,778
Jun 20, 2024108.04109.37106.15106.46106.461,830,256
Jun 19, 2024108.75109.50106.40107.88107.881,980,445
Jun 18, 2024113.00113.70108.00108.31108.313,103,311
Jun 14, 2024107.25113.61105.50111.13111.139,587,153
Jun 13, 2024110.24110.50106.44106.88106.881,124,240
Jun 12, 2024112.15112.75108.90109.25109.25946,544
Jun 11, 2024111.40113.79110.40111.98111.981,473,144
Jun 10, 2024110.50114.95108.55112.81112.812,390,585
Jun 7, 2024108.90113.70107.45111.40111.405,657,125
Jun 6, 2024102.10110.00101.35107.25107.255,235,496
Jun 5, 202497.45102.5095.05101.80101.801,298,138
Jun 4, 2024101.45101.4591.5096.9596.951,677,681
Jun 3, 2024105.00105.00100.10100.85100.851,054,115
May 31, 202499.00103.2097.45102.20102.201,416,399
May 30, 2024100.15100.8597.1598.3098.301,580,606
May 29, 2024101.00101.1099.85100.40100.40714,681
May 28, 2024103.30103.75100.35100.90100.90722,399
May 27, 2024102.10104.00100.15103.40103.401,085,043
May 24, 2024102.60102.95100.75101.05101.05723,038
May 23, 2024103.30104.25102.20102.65102.65464,900
May 22, 2024105.45105.45103.00103.25103.25531,849
May 21, 2024105.25106.40103.35104.05104.051,414,734
May 17, 2024103.05107.95102.85105.90105.908,227,392
May 16, 2024103.10104.00102.00102.85102.85482,896
May 15, 2024104.15105.25102.50103.00103.00529,897
May 14, 2024102.90104.40101.70104.00104.00923,777
May 13, 2024102.55103.40100.10102.90102.901,097,207
May 10, 202498.60103.3098.30102.75102.752,486,480
May 9, 2024102.00102.0097.5598.6098.60851,928
May 8, 2024102.60103.40101.50101.95101.951,099,410
May 7, 2024103.85104.45101.30102.50102.501,236,964
May 6, 2024105.90106.50103.35103.85103.851,405,901
May 3, 2024100.20105.7099.00105.10105.105,667,963
May 2, 2024100.05100.9599.25100.20100.20886,332
Apr 30, 2024100.05101.4098.7599.9099.901,429,690
Apr 29, 2024101.40101.8099.7599.9599.951,857,408
Apr 26, 2024102.50103.45101.20101.45101.451,957,066
Apr 25, 2024100.70102.9599.75101.90101.904,699,811
Apr 24, 2024101.25101.65100.10100.70100.70780,572
Apr 23, 202499.60101.6099.55101.00101.001,330,756
Apr 22, 2024100.75101.0098.5098.7598.75826,979
Apr 19, 202497.20101.8096.65100.00100.001,335,033
Apr 18, 202496.40100.2096.0598.6098.601,818,504
Apr 16, 202496.0097.3095.0095.7595.752,088,279
Apr 15, 202498.7099.0095.9097.1597.151,143,787
Apr 12, 2024100.00100.4598.7099.2599.251,218,822
Apr 10, 2024101.30101.3099.80100.10100.101,566,910
Apr 9, 2024103.45103.70100.55100.70100.702,518,467
Apr 8, 2024106.15106.20102.60103.10103.102,913,128
Apr 5, 2024105.15105.95104.55105.45105.45678,646
Apr 4, 2024106.95107.25103.80104.75104.751,161,449
Apr 3, 2024103.80107.40103.65106.30106.301,830,538
Apr 2, 2024103.50105.45103.30104.15104.151,022,002
Apr 1, 2024102.10104.20102.10103.45103.451,025,835
Mar 28, 2024102.15103.00100.15101.25101.256,986,881
Mar 27, 2024102.45104.1599.50101.70101.703,549,640
Mar 26, 2024105.55106.00101.35102.05102.053,440,782
Mar 22, 2024105.80106.60105.00105.45105.45894,930
Mar 21, 2024106.45107.45105.05105.45105.451,271,482
Mar 20, 2024104.90107.30103.35105.50105.501,638,639
Mar 19, 2024104.50107.60103.55104.30104.303,872,004
Mar 18, 2024105.85107.85103.75104.10104.101,044,798
Mar 15, 2024104.60109.00102.70105.80105.804,609,665
Mar 14, 2024101.30106.0099.70104.55104.552,137,147
Mar 13, 2024101.40103.3597.80101.90101.904,306,254
Mar 12, 2024104.25104.8098.40101.00101.002,524,748
Mar 11, 2024104.40104.95103.00103.70103.701,125,024
Mar 7, 2024104.25105.45103.50103.90103.901,297,669
Mar 6, 2024106.35106.70103.10103.75103.751,516,148
Mar 5, 2024108.60109.30105.25106.20106.201,126,750
Mar 4, 2024109.90109.90107.70108.55108.55773,168
Mar 1, 2024107.60111.20107.60108.25108.251,294,080
Feb 29, 2024107.60107.80105.30107.15107.151,576,509
Feb 28, 2024111.00111.30106.20106.90106.901,578,498
Feb 27, 2024110.20113.85110.10110.70110.702,880,219
Feb 26, 2024109.15111.55108.75109.40109.402,045,313
Feb 23, 2024109.90110.30107.55108.20108.201,759,672
Feb 22, 2024110.65111.50108.25108.70108.701,598,148
Feb 21, 2024112.05114.25109.35110.10110.102,208,507
Feb 20, 2024114.00115.25111.55111.90111.901,237,349
Feb 19, 2024116.20117.35113.35113.90113.904,380,893
Feb 16, 2024108.85117.60108.00116.35116.354,553,618
Feb 15, 2024105.65109.55105.10108.20108.202,067,068
Feb 14, 2024105.40108.65103.80105.10105.102,313,999
Feb 13, 2024108.15109.30103.80105.40105.403,110,544
Feb 12, 2024113.90114.50107.50108.15108.152,872,146
Feb 9, 2024114.50115.70112.55113.75113.752,744,126
Feb 8, 2024116.90118.10113.25114.45114.452,557,793
Feb 7, 2024114.85117.35112.80116.25116.252,835,835
Feb 6, 2024114.00115.45111.90113.40113.402,540,166
Feb 5, 2024115.60116.80112.50113.30113.302,860,669

Related Tickers

SAPPHIRE.NS Sapphire Foods India Limited
325.00
+2.93%
 
BARBEQUE.NS Barbeque-Nation Hospitality Limited
319.15
-1.62%
 
DEVYANI.NS Devyani International Limited
191.20
+5.13%
 
WESTLIFE.NS Westlife Foodworld Limited
831.00
+6.59%
 
SPECIALITY.NS Speciality Restaurants Limited
152.20
-1.47%
 
JUBLFOOD.NS Jubilant FoodWorks Limited
760.05
+2.74%
 
WESTLIFE.BO Westlife Foodworld Limited
839.60
+7.74%
 
COFFEEDAY.NS Coffee Day Enterprises Limited
24.65
-5.01%