Price Data Selection & Download
Restaurant Brand Asia (Burger King) Share Price All Time Records & Statistics (Dec 2020 - May 2026)
1339 daily OHLCV records on NSE from Dec. 2020 to May 2026. For live price, key ratios and fundamentals, see Restaurant Brand Asia (Burger share price today.
Share Price All Time High
₹213.80
December 17, 2020
NSE Exchange
Share Price All Time Low
₹57.15
March 30, 2026
NSE Exchange
Highest Volume Trading Day
186,792,834
December 14, 2020 • ₹135.00
NSE Exchange
Share Price History Data (Dec 2020 - May 2026)
RBA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹67.85 | ₹69.50 | ₹67.85 | ₹69.07 | 7,292,578 |
| 2026-05-26 | ₹68.49 | ₹68.49 | ₹67.70 | ₹67.95 | 1,893,488 |
| 2026-05-25 | ₹68.20 | ₹68.46 | ₹67.70 | ₹68.06 | 1,004,381 |
| 2026-05-22 | ₹67.58 | ₹68.15 | ₹67.34 | ₹67.70 | 2,742,769 |
| 2026-05-21 | ₹68.25 | ₹68.95 | ₹67.75 | ₹67.94 | 1,905,817 |
| 2026-05-20 | ₹67.75 | ₹68.90 | ₹66.70 | ₹68.43 | 4,671,278 |
| 2026-05-19 | ₹67.22 | ₹68.80 | ₹67.22 | ₹68.28 | 3,448,070 |
| 2026-05-18 | ₹67.85 | ₹68.17 | ₹66.75 | ₹67.91 | 2,731,183 |
| 2026-05-15 | ₹68.09 | ₹68.90 | ₹67.53 | ₹67.74 | 6,567,700 |
| 2026-05-14 | ₹66.75 | ₹67.38 | ₹66.52 | ₹67.00 | 1,660,479 |
| 2026-05-13 | ₹66.10 | ₹67.25 | ₹66.10 | ₹66.67 | 2,433,922 |
| 2026-05-12 | ₹66.75 | ₹67.00 | ₹66.30 | ₹66.38 | 5,375,305 |
| 2026-05-11 | ₹67.18 | ₹67.73 | ₹66.31 | ₹67.07 | 4,590,207 |
| 2026-05-08 | ₹67.52 | ₹68.20 | ₹67.00 | ₹68.09 | 7,090,650 |
| 2026-05-07 | ₹67.50 | ₹67.75 | ₹67.03 | ₹67.66 | 3,067,945 |
| 2026-05-06 | ₹67.23 | ₹67.69 | ₹66.21 | ₹67.48 | 3,701,019 |
| 2026-05-05 | ₹66.40 | ₹67.36 | ₹66.10 | ₹67.23 | 3,600,942 |
| 2026-05-04 | ₹65.29 | ₹66.65 | ₹65.29 | ₹66.48 | 3,436,388 |
| 2026-04-30 | ₹65.10 | ₹65.80 | ₹64.62 | ₹65.36 | 2,035,548 |
| 2026-04-29 | ₹64.70 | ₹66.35 | ₹64.22 | ₹65.89 | 5,622,010 |
| 2026-04-28 | ₹64.50 | ₹64.50 | ₹64.00 | ₹64.09 | 450,786 |
| 2026-04-27 | ₹63.11 | ₹64.49 | ₹63.11 | ₹64.14 | 2,258,648 |
| 2026-04-24 | ₹63.47 | ₹63.77 | ₹63.00 | ₹63.43 | 962,381 |
| 2026-04-23 | ₹63.50 | ₹64.00 | ₹63.35 | ₹63.50 | 1,445,596 |
| 2026-04-22 | ₹63.17 | ₹63.96 | ₹63.17 | ₹63.82 | 1,374,859 |
| 2026-04-21 | ₹62.98 | ₹63.69 | ₹62.75 | ₹63.48 | 2,104,462 |
| 2026-04-20 | ₹63.49 | ₹63.49 | ₹62.50 | ₹62.91 | 627,629 |
| 2026-04-17 | ₹63.17 | ₹63.57 | ₹62.92 | ₹63.27 | 1,527,869 |
| 2026-04-16 | ₹62.93 | ₹63.37 | ₹62.70 | ₹62.91 | 790,547 |
| 2026-04-15 | ₹62.89 | ₹63.35 | ₹62.72 | ₹62.91 | 1,361,616 |
| 2026-04-13 | ₹61.91 | ₹62.88 | ₹61.62 | ₹62.57 | 958,537 |
| 2026-04-10 | ₹62.01 | ₹62.88 | ₹62.01 | ₹62.70 | 1,567,776 |
| 2026-04-09 | ₹62.19 | ₹62.50 | ₹61.70 | ₹62.05 | 616,761 |
| 2026-04-08 | ₹62.80 | ₹62.80 | ₹61.36 | ₹62.02 | 1,403,533 |
| 2026-04-07 | ₹60.79 | ₹61.48 | ₹59.91 | ₹60.94 | 777,172 |
| 2026-04-06 | ₹60.61 | ₹61.19 | ₹59.91 | ₹60.77 | 680,050 |
| 2026-04-02 | ₹58.10 | ₹61.50 | ₹58.01 | ₹61.05 | 1,767,233 |
| 2026-04-01 | ₹59.30 | ₹59.49 | ₹58.39 | ₹59.10 | 890,171 |
| 2026-03-30 | ₹58.19 | ₹58.67 | ₹57.15 | ₹57.26 | 3,352,622 |
| 2026-03-27 | ₹59.50 | ₹59.50 | ₹58.05 | ₹58.13 | 2,447,086 |
| 2026-03-25 | ₹59.70 | ₹60.57 | ₹59.50 | ₹59.50 | 1,163,773 |
| 2026-03-24 | ₹60.00 | ₹60.20 | ₹58.98 | ₹59.56 | 2,085,488 |
| 2026-03-23 | ₹61.00 | ₹61.10 | ₹59.15 | ₹59.55 | 2,234,106 |
| 2026-03-20 | ₹61.33 | ₹61.98 | ₹61.00 | ₹61.13 | 1,432,798 |
| 2026-03-19 | ₹61.51 | ₹61.90 | ₹61.00 | ₹61.14 | 1,957,392 |
| 2026-03-18 | ₹61.01 | ₹62.16 | ₹61.01 | ₹61.68 | 1,431,044 |
| 2026-03-17 | ₹61.49 | ₹61.55 | ₹61.00 | ₹61.35 | 1,810,655 |
| 2026-03-16 | ₹61.05 | ₹61.47 | ₹60.59 | ₹61.12 | 3,648,076 |
| 2026-03-13 | ₹60.80 | ₹61.59 | ₹60.76 | ₹61.07 | 4,467,782 |
| 2026-03-12 | ₹62.04 | ₹62.04 | ₹60.85 | ₹61.18 | 5,080,372 |
| 2026-03-11 | ₹62.51 | ₹62.64 | ₹62.00 | ₹62.04 | 2,058,872 |
| 2026-03-10 | ₹63.00 | ₹63.01 | ₹62.38 | ₹62.49 | 4,213,207 |
| 2026-03-09 | ₹62.85 | ₹63.46 | ₹62.07 | ₹62.91 | 3,588,331 |
| 2026-03-06 | ₹62.80 | ₹63.99 | ₹62.80 | ₹63.25 | 1,671,063 |
| 2026-03-05 | ₹63.09 | ₹63.73 | ₹62.70 | ₹62.95 | 1,305,898 |
| 2026-03-04 | ₹63.01 | ₹63.38 | ₹62.60 | ₹62.96 | 3,496,215 |
| 2026-03-02 | ₹63.15 | ₹63.70 | ₹63.15 | ₹63.28 | 2,096,353 |
| 2026-02-27 | ₹63.64 | ₹63.70 | ₹63.35 | ₹63.55 | 1,857,504 |
| 2026-02-26 | ₹63.60 | ₹64.30 | ₹63.60 | ₹63.63 | 1,441,517 |
| 2026-02-25 | ₹63.80 | ₹64.05 | ₹63.52 | ₹63.70 | 3,339,858 |
| 2026-02-24 | ₹63.80 | ₹64.05 | ₹63.31 | ₹63.60 | 3,848,123 |
| 2026-02-23 | ₹63.86 | ₹64.86 | ₹63.52 | ₹64.27 | 2,236,790 |
| 2026-02-20 | ₹63.96 | ₹64.06 | ₹63.50 | ₹63.83 | 1,238,430 |
| 2026-02-19 | ₹63.80 | ₹65.23 | ₹63.75 | ₹63.96 | 2,385,396 |
| 2026-02-18 | ₹63.72 | ₹64.11 | ₹63.43 | ₹63.83 | 2,131,429 |
| 2026-02-17 | ₹63.55 | ₹64.18 | ₹63.55 | ₹63.81 | 623,269 |
| 2026-02-16 | ₹64.40 | ₹64.40 | ₹63.80 | ₹63.81 | 1,428,701 |
| 2026-02-13 | ₹63.80 | ₹64.49 | ₹63.50 | ₹64.11 | 2,149,181 |
| 2026-02-12 | ₹64.63 | ₹64.63 | ₹63.60 | ₹64.11 | 2,689,979 |
| 2026-02-11 | ₹65.00 | ₹65.01 | ₹63.55 | ₹64.63 | 2,356,035 |
| 2026-02-10 | ₹65.40 | ₹66.50 | ₹64.26 | ₹64.63 | 3,788,797 |
| 2026-02-09 | ₹64.27 | ₹65.65 | ₹63.92 | ₹65.11 | 4,945,817 |
| 2026-02-06 | ₹64.43 | ₹64.44 | ₹63.95 | ₹64.28 | 946,492 |
| 2026-02-05 | ₹63.39 | ₹65.00 | ₹63.30 | ₹64.30 | 6,710,236 |
| 2026-02-04 | ₹63.92 | ₹63.95 | ₹62.72 | ₹63.32 | 6,142,241 |
| 2026-02-03 | ₹63.71 | ₹64.41 | ₹63.05 | ₹63.32 | 5,033,323 |
| 2026-02-02 | ₹64.00 | ₹64.00 | ₹63.01 | ₹63.36 | 2,334,794 |
| 2026-02-01 | ₹63.40 | ₹64.20 | ₹63.19 | ₹63.94 | 1,906,547 |
| 2026-01-30 | ₹63.70 | ₹63.95 | ₹63.00 | ₹63.42 | 7,350,044 |
| 2026-01-29 | ₹64.25 | ₹64.49 | ₹63.66 | ₹63.78 | 3,633,976 |
| 2026-01-28 | ₹64.30 | ₹64.75 | ₹64.00 | ₹64.11 | 3,055,012 |
| 2026-01-27 | ₹64.07 | ₹64.95 | ₹62.98 | ₹64.30 | 3,881,926 |
| 2026-01-23 | ₹64.30 | ₹65.00 | ₹63.72 | ₹64.04 | 8,090,030 |
| 2026-01-22 | ₹65.20 | ₹65.79 | ₹64.10 | ₹64.49 | 7,867,703 |
| 2026-01-21 | ₹65.74 | ₹66.00 | ₹61.92 | ₹64.37 | 41,728,833 |
| 2026-01-20 | ₹67.50 | ₹68.22 | ₹62.91 | ₹63.68 | 15,678,497 |
| 2026-01-19 | ₹67.50 | ₹67.77 | ₹66.41 | ₹66.84 | 4,180,071 |
| 2026-01-16 | ₹69.40 | ₹69.82 | ₹67.15 | ₹67.77 | 6,791,903 |
| 2026-01-14 | ₹67.55 | ₹69.48 | ₹67.07 | ₹69.08 | 7,031,428 |
| 2026-01-13 | ₹66.45 | ₹67.90 | ₹65.75 | ₹67.66 | 2,705,155 |
| 2026-01-12 | ₹65.71 | ₹66.60 | ₹64.30 | ₹66.43 | 5,476,418 |
| 2026-01-09 | ₹66.12 | ₹66.43 | ₹64.75 | ₹65.87 | 3,940,481 |
| 2026-01-08 | ₹67.69 | ₹67.80 | ₹64.99 | ₹66.12 | 6,603,524 |
| 2026-01-07 | ₹67.00 | ₹68.25 | ₹66.72 | ₹67.83 | 7,351,003 |
| 2026-01-06 | ₹65.49 | ₹67.57 | ₹64.50 | ₹67.26 | 11,684,101 |
| 2026-01-05 | ₹65.04 | ₹65.70 | ₹63.72 | ₹65.00 | 4,418,859 |
| 2026-01-02 | ₹63.56 | ₹65.45 | ₹63.12 | ₹65.04 | 5,531,753 |
| 2026-01-01 | ₹63.40 | ₹63.76 | ₹62.63 | ₹63.54 | 1,711,162 |
Restaurant Brand Asia (Burger King) Share Price Performance Analysis (Dec 2020 - May 2026)
RBA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.70%
₹63.54 → ₹69.07
Year to Date
Price Volatility
3.94%
Low Volatility
Year to Date
Average Daily Volume
3,716,579
Year to Date Average
NSE Exchange
Restaurant Brand Asia (Burger King) Share Price History – Frequently Asked Questions
Common questions about RBA historical data and records. Explore RBA fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Restaurant Brand Asia (Burger King) (RBA)?
The all-time high share price of Restaurant Brand Asia (Burger King) was ₹213.8 recorded on December 17, 2020 on the NSE exchange.
What is the all-time low share price of Restaurant Brand Asia (Burger King) (RBA)?
The all-time low share price of Restaurant Brand Asia (Burger King) was ₹57.15 recorded on March 30, 2026 on the NSE exchange.
How can I download RBA historical share price data?
You can download Restaurant Brand Asia (Burger King) historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RBA shares?
The highest trading volume day for Restaurant Brand Asia (Burger King) was 186,792,834 shares traded on December 14, 2020 on the NSE exchange, with share price at ₹135.0.