RBA Historical Share Price Data
Restaurant Brands Asia Ltd Share Price
RBA
CMP as on 25-Apr-24 4:05
₹ 102
₹ 102
1.20 | 1.19%
Open
₹ 101
₹ 101
Turnover(lac)
₹ 4,789
₹ 4,789
Prev. Close
₹ 100.70
₹ 100.70
Day's Vol (shares)
₹ 4,699,811
₹ 4,699,811
Day's Vol (shares)
₹ 99.75 ₹ 102.95
CMP as on 25-Apr-24 4:01
₹ 102
₹ 102
1.95 | 1.95%
Open
₹ 101
₹ 101
Turnover(lac)
₹ 131
₹ 131
Prev. Close
₹ 100.20
₹ 100.20
Day's Vol (shares)
₹ 128,204
₹ 128,204
Day's Vol (shares)
₹ 99.80 ₹ 103.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 105.55 | 106 | 101.35 | 102.05 | 21641 | 355521396.85 | 2754633 | 4.65 | -3.50 |
27-Mar-2024 | 102.45 | 104.15 | 99.5 | 101.7 | 33197 | 361450047 | 2150424 | 4.65 | -0.75 |
28-Mar-2024 | 102.15 | 103 | 100.15 | 101.25 | 29032 | 710884058.05 | 3963114 | 2.85 | -0.90 |
01-Apr-2024 | 102.1 | 104.2 | 102.1 | 103.45 | 7869 | 106109594.15 | 595332 | 2.10 | 1.35 |
02-Apr-2024 | 103.5 | 105.45 | 103.3 | 104.15 | 6794 | 106629817.2 | 575245 | 2.15 | 0.65 |
03-Apr-2024 | 103.8 | 107.4 | 103.65 | 106.3 | 10683 | 194461326.4 | 986987 | 3.75 | 2.50 |
04-Apr-2024 | 106.95 | 107.25 | 103.8 | 104.75 | 7259 | 122435722.4 | 798705 | 3.45 | -2.20 |
05-Apr-2024 | 105.15 | 105.95 | 104.55 | 105.45 | 5344 | 71401948.6 | 389423 | 1.40 | 0.30 |
08-Apr-2024 | 106.15 | 106.2 | 102.6 | 103.1 | 20731 | 301739639.05 | 2039525 | 3.60 | -3.05 |
09-Apr-2024 | 103.45 | 103.7 | 100.55 | 100.7 | 16842 | 255340577.25 | 1838692 | 3.15 | -2.75 |
10-Apr-2024 | 101.3 | 101.3 | 99.8 | 100.1 | 20758 | 157069186.85 | 1041319 | 1.50 | -1.20 |
12-Apr-2024 | 100 | 100.45 | 98.7 | 99.25 | 12151 | 120987488.75 | 769146 | 1.75 | -0.75 |
15-Apr-2024 | 98.7 | 99 | 95.9 | 97.15 | 9098 | 111142711.05 | 1143787 | 3.10 | -1.55 |
16-Apr-2024 | 96 | 97.3 | 95 | 95.75 | 11699 | 200836402.4 | 1466407 | 2.30 | -0.25 |
18-Apr-2024 | 96.4 | 100.2 | 96.05 | 98.6 | 16145 | 178557232.65 | 861098 | 4.15 | 2.20 |
19-Apr-2024 | 97.2 | 101.8 | 96.65 | 100 | 12189 | 133037510.95 | 544970 | 5.15 | 2.80 |
22-Apr-2024 | 100.75 | 101 | 98.5 | 98.75 | 6344 | 82168124.15 | 472237 | 2.50 | -2.00 |
23-Apr-2024 | 99.6 | 101.6 | 99.55 | 101 | 8037 | 134060812.5 | 661281 | 2.05 | 1.40 |
24-Apr-2024 | 101.25 | 101.65 | 100.1 | 100.7 | 6110 | 78891730.4 | 386762 | 1.55 | -0.55 |