Restaurant Brand Asia Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
20-05-2026 Wed	BSE Sensex : 75,318.39 +117.54 +0.16%		NSE Nifty 50 : 23,659.00 +41.00 +0.17%		USD - INR 1 $ = Rs 96.79	Find Stock
Company:	Restaurant Brand Asia Ltd		MCap (aprox) 3987.4 Crores	Symbol : RBA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.0%	8.8%	11.9%	7.2%	7.6%	-16.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " .htm " in the address bar and press enter until you get latest data. *** Data is for information only. Not Buy or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
20-05-26	Wed	68.43	0.15	4.67m	0.2%
19-05-26	Tue	68.28	0.37	3.45m	0.5%	Data Update : 8 PM
18-05-26	Mon	67.91	0.17	2.73m	0.3%	20-05-26 : 68.43
15-05-26	Fri	67.74	0.74	6.57m	1.1%
14-05-26	Thu	67	0.33	1.66m	0.5%	Compared to  :  11-05-26 67.07
13-05-26	Wed	66.67	0.29	2.43m	0.4%
12-05-26	Tue	66.38	-0.69	5.38m	-1.0%	7 Days %
11-05-26	Mon	67.07	-1.02	4.59m	-1.5%	2.0%
08-05-26	Fri	68.09	0.43	7.09m	0.6%
07-05-26	Thu	67.66	0.18	3.07m	0.3%	Compared to  :  20-04-26 62.91
06-05-26	Wed	67.48	0.25	3.7m	0.4%
05-05-26	Tue	67.23	0.75	3.6m	1.1%	1 Month %
04-05-26	Mon	66.48	1.12	3.44m	1.7%	8.8%
30-04-26	Thu	65.36	-0.53	2.04m	-0.8%	.
29-04-26	Wed	65.89	1.8	5.62m	2.8%	Compared to  :  20-03-26 61.13
28-04-26	Tue	64.09	-0.05	450.79k	-0.1%
27-04-26	Mon	64.14	0.71	2.26m	1.1%	2 Months %
24-04-26	Fri	63.43	-0.07	962.38k	-0.1%	11.9%
23-04-26	Thu	63.5	-0.32	1.45m	-0.5%
22-04-26	Wed	63.82	0.34	1.37m	0.5%	Compared to  :  20-02-26 63.83
21-04-26	Tue	63.48	0.57	2.1m	0.9%
20-04-26	Mon	62.91	-0.36	627.63k	-0.6%	3 Months %
17-04-26	Fri	63.27	0.36	1.53m	0.6%	7.2%
16-04-26	Thu	62.91	0	790.55k	0.0%
15-04-26	Wed	62.91	0.34	1.36m	0.5%	Compared to  :  20-11-25 63.57
13-04-26	Mon	62.57	-0.13	958.54k	-0.2%
10-04-26	Fri	62.7	0.65	1.57m	1.0%	6 Months %
09-04-26	Thu	62.05	0.03	616.76k	0.0%	7.6%
08-04-26	Wed	62.02	1.08	1.4m	1.8%
07-04-26	Tue	60.94	0.17	777.17k	0.3%	Compared to  :  20-05-25 82.34
06-04-26	Mon	60.77	-0.28	680.05k	-0.5%
02-04-26	Thu	61.05	1.95	1.77m	3.3%	1 year %
01-04-26	Wed	59.1	1.84	890.17k	3.2%	-16.9%
30-03-26	Mon	57.26	-0.87	3.35m	-1.5%
27-03-26	Fri	58.13	-1.37	2.45m	-2.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
25-03-26	Wed	59.5	-0.06	1.16m	-0.1%
24-03-26	Tue	59.56	0.01	2.09m	0.0%
23-03-26	Mon	59.55	-1.58	2.23m	-2.6%
20-03-26	Fri	61.13	-2.42	1.43m	0.0%
19-03-26	Thu	63.55	-0.08	1.86m	-0.1%
18-03-26	Wed	63.63	-0.07	1.44m	-0.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	63.7	0.1	3.34m	0.2%
26-02-26	Thu	63.6	-0.67	3.85m	-1.0%
25-02-26	Wed	64.27	0.44	2.24m	0.7%
24-02-26	Tue	63.83	-0.13	1.24m	-0.2%
23-02-26	Mon	63.96	0.13	2.39m	0.2%
20-02-26	Fri	63.83	0.02	2.13m	0.0%
19-02-26	Thu	63.81	0	623.27k	0.0%
18-02-26	Wed	63.81	-0.3	1.43m	-0.5%
17-02-26	Tue	64.11	0	2.15m	0.0%
16-02-26	Mon	64.11	-0.52	2.69m	-0.8%
13-02-26	Fri	64.63	0	2.36m	0.0%
12-02-26	Thu	64.63	-0.48	3.79m	-0.7%
11-02-26	Wed	65.11	0.83	4.95m	1.3%
10-02-26	Tue	64.28	-0.02	946.49k	0.0%
09-02-26	Mon	64.3	0.98	6.71m	1.5%
06-02-26	Fri	63.32	0	6.14m	0.0%
05-02-26	Thu	63.32	-0.04	5.03m	-0.1%
04-02-26	Wed	63.36	-0.58	2.33m	-0.9%
03-02-26	Tue	63.94	0.52	1.91m	0.8%
02-02-26	Mon	63.42	-0.36	7.35m	-0.6%
01-02-26	Sun	63.78	-0.33	3.63m	-0.5%
30-01-26	Fri	64.11	-0.19	3.06m	-0.3%
29-01-26	Thu	64.3	0.26	3.88m	0.4%
28-01-26	Wed	64.04	-0.45	8.09m	-0.7%
27-01-26	Tue	64.49	0.12	7.87m	0.2%
23-01-26	Fri	64.37	0.69	41.73m	1.1%
22-01-26	Thu	63.68	-3.16	15.68m	-4.7%
21-01-26	Wed	66.84	-0.93	4.18m	-1.4%
20-01-26	Tue	67.77	-1.31	6.79m	-1.9%
19-01-26	Mon	69.08	1.42	7.03m	2.1%
16-01-26	Fri	67.66	1.23	2.71m	1.9%
14-01-26	Wed	66.43	0.56	5.48m	0.9%
13-01-26	Tue	65.87	-0.25	3.94m	-0.4%
12-01-26	Mon	66.12	-1.71	6.6m	-2.5%
09-01-26	Fri	67.83	0.57	7.35m	0.8%
08-01-26	Thu	67.26	2.26	11.68m	3.5%
07-01-26	Wed	65	-0.04	4.42m	-0.1%
06-01-26	Tue	65.04	1.5	5.53m	2.4%
05-01-26	Mon	63.54	0.44	1.71m	0.7%
02-01-26	Fri	63.1	-1.17	2.56m	-1.8%
01-01-26	Thu	64.27	0.27	5.32m	0.4%
31-12-25	Wed	64	2.61	9.43m	4.3%
30-12-25	Tue	61.39	-2.03	5.91m	-3.2%
29-12-25	Mon	63.42	-2.81	26.97m	-4.2%
26-12-25	Fri	66.23	1.49	30.97m	2.3%
24-12-25	Wed	64.74	-1.73	6.51m	-2.6%
23-12-25	Tue	66.47	3.64	10.76m	5.8%
22-12-25	Mon	62.83	-0.67	3.07m	-1.1%
19-12-25	Fri	63.5	-0.48	5.51m	-0.8%
18-12-25	Thu	63.98	-1.83	5.45m	-2.8%
17-12-25	Wed	65.81	-2.1	8.32m	-3.1%
16-12-25	Tue	67.91	3.02	12.63m	4.7%
15-12-25	Mon	64.89	2.67	8.85m	4.3%
12-12-25	Fri	62.22	-1.45	12.86m	-2.3%
11-12-25	Thu	63.67	2.87	6.67m	4.7%
10-12-25	Wed	60.8	-2.1	1.84m	-3.3%
09-12-25	Tue	62.9	0.36	5.22m	0.6%
08-12-25	Mon	62.54	1.36	2.48m	2.2%
05-12-25	Fri	61.18	-1.38	1.61m	-2.2%
04-12-25	Thu	62.56	0.65	2.3m	1.0%
03-12-25	Wed	61.91	-0.38	1.01m	-0.6%
02-12-25	Tue	62.29	0.44	1.69m	0.7%
01-12-25	Mon	61.85	-1.01	2.73m	-1.6%
28-11-25	Fri	62.86	-0.88	3.31m	-1.4%
27-11-25	Thu	63.74	2.52	16.84m	4.1%
26-11-25	Wed	61.22	-0.56	11.72m	-0.9%
25-11-25	Tue	61.78	-0.86	1.24m	-1.4%
24-11-25	Mon	62.64	-0.19	1.99m	-0.3%
21-11-25	Fri	62.83	-0.74	1.84m	-1.2%
20-11-25	Thu	63.57	0.08	3.76m	0.1%
19-11-25	Wed	63.49	0.48	4.18m	0.8%
18-11-25	Tue	63.01	-0.52	1.82m	-0.8%
17-11-25	Mon	63.53	-0.92	1.47m	-1.4%
14-11-25	Fri	64.45	0.53	2.78m	0.8%
13-11-25	Thu	63.92	-2.98	2.48m	-4.5%
12-11-25	Wed	66.9	0.97	1.32m	1.5%
11-11-25	Tue	65.93	-0.99	1.05m	-1.5%
10-11-25	Mon	66.92	-0.45	1.21m	-0.7%
07-11-25	Fri	67.37	-0.31	1.07m	-0.5%
06-11-25	Thu	67.68	0.45	2.02m	0.7%
04-11-25	Tue	67.23	-4.58	4.02m	-6.4%
03-11-25	Mon	71.81	0.77	1.32m	1.1%
31-10-25	Fri	71.04	-0.76	758.43k	-1.1%
30-10-25	Thu	71.8	0.04	1.14m	0.1%
29-10-25	Wed	71.76	0.69	614.67k	1.0%
28-10-25	Tue	71.07	0.4	406.07k	0.6%
27-10-25	Mon	70.67	-0.43	716.91k	-0.6%
24-10-25	Fri	71.1	0.26	283.96k	0.4%
23-10-25	Thu	70.84	1.94	993.05k	2.8%
21-10-25	Tue	68.9	-1.3	1.45m	-1.9%
20-10-25	Mon	70.2	0.13	796.2k	0.2%
17-10-25	Fri	70.07	0.17	749.73k	0.2%
16-10-25	Thu	69.9	-0.82	1.14m	-1.2%
15-10-25	Wed	70.72	-1.19	1.29m	-1.7%
14-10-25	Tue	71.91	0.84	1.42m	1.2%
13-10-25	Mon	71.07	-3.15	3.23m	-4.2%
10-10-25	Fri	74.22	-0.67	1.19m	-0.9%
09-10-25	Thu	74.89	-3.99	5.47m	-5.1%
08-10-25	Wed	78.88	-0.01	987.62k	0.0%
07-10-25	Tue	78.89	0.87	787.22k	1.1%
06-10-25	Mon	78.02	1.05	747.1k	1.4%
03-10-25	Fri	76.97	-0.82	1.18m	-1.1%
01-10-25	Wed	77.79	-1.41	993.99k	-1.8%
30-09-25	Tue	79.2	-1.07	2.26m	-1.3%
29-09-25	Mon	80.27	-2.71	1.88m	-3.3%
26-09-25	Fri	82.98	0.72	4.44m	0.9%
25-09-25	Thu	82.26	-1.17	1.85m	-1.4%
24-09-25	Wed	83.43	-2.45	1.59m	-2.9%
23-09-25	Tue	85.88	-0.01	3.67m	0.0%
22-09-25	Mon	85.89	5.83	10.46m	7.3%
19-09-25	Fri	80.06	0.02	1.89m	0.0%
18-09-25	Thu	80.04	-0.64	920.53k	-0.8%
17-09-25	Wed	80.68	-0.5	948.45k	-0.6%
16-09-25	Tue	81.18	0.17	2.37m	0.2%
15-09-25	Mon	81.01	0.91	1.75m	1.1%
12-09-25	Fri	80.1	0	380.63k	0.0%
11-09-25	Thu	80.1	-0.04	315.23k	0.0%
10-09-25	Wed	80.14	0.61	1.71m	0.8%
09-09-25	Tue	79.53	-0.84	972.53k	-1.0%
08-09-25	Mon	80.37	-1.07	2.21m	-1.3%
05-09-25	Fri	81.44	-0.99	1.2m	-1.2%
04-09-25	Thu	82.43	-0.08	713.37k	-0.1%
03-09-25	Wed	82.51	2.6	794.01k	3.3%
02-09-25	Tue	79.91	0.09	907.9k	0.1%
01-09-25	Mon	79.82	2.06	1.07m	2.6%
29-08-25	Fri	77.76	-2.05	905.65k	-2.6%
28-08-25	Thu	79.81	-0.36	415.34k	-0.4%
26-08-25	Tue	80.17	-0.01	429.81k	0.0%
25-08-25	Mon	80.18	-1.63	674.54k	-2.0%
22-08-25	Fri	81.81	1.87	2.1m	2.3%
21-08-25	Thu	79.94	1.27	443.16k	1.6%
20-08-25	Wed	78.67	-0.12	514.41k	-0.2%
19-08-25	Tue	78.79	-0.35	214.28k	-0.4%
18-08-25	Mon	79.14	0.03	319.81k	0.0%
14-08-25	Thu	79.11	0.8	622.57k	1.0%
13-08-25	Wed	78.31	-1.5	464.93k	-1.9%
12-08-25	Tue	79.81	-1.93	260.66k	-2.4%
11-08-25	Mon	81.74	1.08	854.04k	1.3%
08-08-25	Fri	80.66	1.37	787.15k	1.7%
07-08-25	Thu	79.29	-2.29	855.03k	-2.8%
06-08-25	Wed	81.58	-2.37	738.73k	-2.8%
05-08-25	Tue	83.95	2.53	2.3m	3.1%
04-08-25	Mon	81.42	-1.42	402.47k	-1.7%
01-08-25	Fri	82.84	-0.11	568.15k	-0.1%
31-07-25	Thu	82.95	1.82	583.55k	2.2%
30-07-25	Wed	81.13	-0.57	647.51k	-0.7%
29-07-25	Tue	81.7	-2.37	729.78k	-2.8%
28-07-25	Mon	84.07	-0.33	424.24k	-0.4%
25-07-25	Fri	84.4	-0.45	488.88k	-0.5%
24-07-25	Thu	84.85	1.6	3.59m	1.9%
23-07-25	Wed	83.25	0.06	369.55k	0.1%
22-07-25	Tue	83.19	-0.83	363.29k	-1.0%
21-07-25	Mon	84.02	-0.52	1.21m	-0.6%
18-07-25	Fri	84.54	0.79	858.49k	0.9%
17-07-25	Thu	83.75	1.99	895.8k	2.4%
16-07-25	Wed	81.76	-0.5	459.97k	-0.6%
15-07-25	Tue	82.26	-1.89	449.54k	-2.2%
14-07-25	Mon	84.15	2.44	1.77m	3.0%
11-07-25	Fri	81.71	-0.11	327.94k	-0.1%
10-07-25	Thu	81.82	0.6	665.73k	0.7%
09-07-25	Wed	81.22	-0.66	414.75k	-0.8%
08-07-25	Tue	81.84	-0.62	408.92k	-0.8%
07-07-25	Mon	82.5	0.24	2.8m	0.3%
04-07-25	Fri	82.26	-0.65	517.41k	-0.8%
03-07-25	Thu	82.91	0.36	1.37m	0.4%
02-07-25	Wed	82.55	1.43	886.31k	1.8%
01-07-25	Tue	81.12	-0.81	656.9k	-1.0%
30-06-25	Mon	81.93	-0.38	1.61m	-0.5%
27-06-25	Fri	82.31	1.88	1.49m	2.3%
26-06-25	Thu	80.43	-0.34	1.95m	-0.4%
25-06-25	Wed	80.77	1.11	2.01m	1.4%
24-06-25	Tue	79.66	0.13	3.22m	0.2%
23-06-25	Mon	79.53	3.8	32.37m	5.0%
20-06-25	Fri	75.73	-0.13	571.68k	-0.2%
19-06-25	Thu	75.86	-2.01	710.65k	-2.6%
18-06-25	Wed	77.87	-1.09	719.19k	-1.4%
17-06-25	Tue	78.96	-1.04	684.72k	-1.3%
16-06-25	Mon	80	-0.95	646.04k	-1.2%
13-06-25	Fri	80.95	1.14	1.8m	1.4%
12-06-25	Thu	79.81	-0.58	830.97k	-0.7%
11-06-25	Wed	80.39	0.19	1.04m	0.2%
10-06-25	Tue	80.2	-0.58	535.87k	-0.7%
09-06-25	Mon	80.78	0.33	568.32k	0.4%
06-06-25	Fri	80.45	0.16	725.8k	0.2%
05-06-25	Thu	80.29	-1.13	681.86k	-1.4%
04-06-25	Wed	81.42	0.12	867.8k	0.1%
03-06-25	Tue	81.3	-0.36	683.7k	-0.4%
02-06-25	Mon	81.66	-0.34	1.81m	-0.4%
30-05-25	Fri	82	0.66	445.01k	0.8%
29-05-25	Thu	81.34	-0.79	458.2k	-1.0%
28-05-25	Wed	82.13	-1.66	1.05m	-2.0%
27-05-25	Tue	83.79	0.82	1.15m	1.0%
26-05-25	Mon	82.97	-1.34	792.42k	-1.6%
23-05-25	Fri	84.31	-1.82	1.46m	-2.1%
22-05-25	Thu	86.13	4.28	11.68m	5.2%
21-05-25	Wed	81.85	-0.49	1.01m	-0.6%
20-05-25	Tue	82.34	-0.61	897.52k	-0.7%
19-05-25	Mon	82.95	1.48	986.06k	1.8%