| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 712.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 14-Oct-2024 | Bumper: 325.05; Drift%: -2.56 |
| Industry: Leisure Services | Face Value: 5 | Low52 Price: 247.4 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 39,077,702 | Low52 Date: 07-Apr-2025 | SHP: 33.73 / 10.46 / 21.49 / 34.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 449.95 / 263.25 | Month: 316.0 / 263.25 | Week: 349.0 / 322.25 | Day: 333.95 / 305.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 330.00 | 333.95 | 305.25 | 316.95 | 315.65 | -3.98 | 1,238.57 | 575,353 | 6.79 | 129,045 | 4.34 | 4.07 | 0.96 |
| 2 | 21-May | 335.00 | 336.75 | 327.50 | 330.10 | 332.38 | -1.48 | 1,289.95 | 102,383 | 1.21 | 54,224 | 1.82 | 1.80 | 0.40 |
| 3 | 20-May | 343.00 | 347.95 | 332.60 | 335.05 | 337.61 | -1.38 | 1,309.30 | 150,915 | 1.78 | 80,296 | 2.70 | 2.71 | 0.60 |
| 4 | 19-May | 342.40 | 346.15 | 338.10 | 339.75 | 341.73 | -1.66 | 1,327.66 | 135,203 | 1.59 | 62,745 | 2.11 | 2.14 | 0.58 |
| 5 | 16-May | 343.55 | 349.00 | 340.00 | 345.50 | 345.23 | 0.57 | 1,350.13 | 126,951 | 1.50 | 72,636 | 2.44 | 2.51 | 0.67 |
| 6 | 15-May | 345.00 | 346.30 | 340.00 | 343.55 | 342.80 | 0.82 | 1,342.51 | 87,666 | 1.03 | 44,086 | 1.48 | 1.51 | 0.41 |
| 7 | 14-May | 336.00 | 344.00 | 332.05 | 340.75 | 339.29 | 1.63 | 1,331.57 | 162,141 | 1.91 | 70,157 | 2.36 | 2.38 | 0.65 |
| 8 | 13-May | 336.10 | 339.50 | 329.20 | 335.30 | 333.40 | 1.10 | 1,310.28 | 102,707 | 1.21 | 38,972 | 1.31 | 1.30 | 0.36 |
| 9 | 12-May | 324.70 | 339.70 | 322.25 | 331.65 | 331.96 | 5.14 | 1,296.01 | 208,145 | 2.46 | 82,733 | 2.78 | 2.75 | 0.76 |
| 10 | 09-May | 298.55 | 318.00 | 295.75 | 315.45 | 309.04 | 1.84 | 1,232.71 | 210,431 | 2.48 | 67,550 | 2.27 | 2.09 | 0.62 |
| 11 | 08-May | 316.25 | 326.05 | 307.50 | 309.75 | 317.44 | -1.27 | 1,210.43 | 187,573 | 2.21 | 47,937 | 1.61 | 1.52 | 0.44 |
| 12 | 07-May | 328.00 | 328.60 | 311.50 | 313.75 | 317.23 | -4.52 | 1,226.06 | 216,431 | 2.55 | 80,017 | 2.69 | 2.54 | 0.74 |
| 13 | 06-May | 342.30 | 343.45 | 322.90 | 328.60 | 331.82 | -4.70 | 1,284.09 | 311,349 | 3.67 | 98,286 | 3.30 | 3.26 | 0.91 |
| 14 | 05-May | 332.00 | 356.00 | 329.00 | 344.80 | 346.94 | 2.97 | 1,347.40 | 620,404 | 7.32 | 232,485 | 7.82 | 8.07 | 2.15 |
| 15 | 02-May | 330.50 | 338.85 | 325.05 | 334.85 | 332.51 | 0.53 | 1,308.52 | 395,054 | 4.66 | 114,920 | 3.86 | 3.82 | 1.06 |
| 16 | 30-Apr | 309.00 | 348.40 | 305.10 | 333.10 | 323.91 | 7.59 | 1,301.68 | 1,421,095 | 16.76 | 354,934 | 11.93 | 11.50 | 3.28 |
| 17 | 29-Apr | 305.10 | 316.95 | 302.30 | 309.60 | 309.15 | 0.96 | 1,209.85 | 974,272 | 11.49 | 531,546 | 17.87 | 16.43 | 4.91 |
| 18 | 28-Apr | 281.00 | 324.00 | 278.85 | 306.65 | 308.99 | 10.41 | 1,198.32 | 3,054,743 | 36.03 | 698,947 | 23.50 | 21.60 | 6.45 |
| 19 | 25-Apr | 292.00 | 298.85 | 275.00 | 277.75 | 284.50 | -3.63 | 1,085.38 | 268,980 | 3.17 | 104,885 | 3.53 | 2.98 | 0.97 |
| 20 | 24-Apr | 282.25 | 294.85 | 281.75 | 288.20 | 287.60 | 2.11 | 1,126.22 | 640,620 | 7.56 | 564,718 | 18.99 | 16.24 | 5.22 |
| 21 | 23-Apr | 282.50 | 285.45 | 278.85 | 282.25 | 282.05 | 0.18 | 1,102.97 | 114,182 | 1.35 | 60,088 | 2.02 | 1.69 | 0.55 |
| 22 | 22-Apr | 283.00 | 287.00 | 278.50 | 281.75 | 281.81 | 0.07 | 1,101.01 | 406,052 | 4.79 | 298,228 | 10.03 | 8.40 | 2.75 |
| 23 | 21-Apr | 280.00 | 286.70 | 269.95 | 281.55 | 280.41 | 2.34 | 1,100.23 | 329,934 | 3.89 | 164,564 | 5.53 | 4.61 | 1.52 |
| 24 | 17-Apr | 275.10 | 279.00 | 271.00 | 275.10 | 275.82 | 0.53 | 1,075.03 | 198,185 | 2.34 | 110,607 | 3.72 | 3.05 | 1.02 |
| 25 | 16-Apr | 278.00 | 279.25 | 270.20 | 273.65 | 274.27 | -0.55 | 1,069.36 | 345,355 | 4.07 | 259,448 | 8.72 | 7.12 | 2.40 |
| 26 | 15-Apr | 270.00 | 281.75 | 265.95 | 275.15 | 275.26 | 4.66 | 1,075.22 | 275,359 | 3.25 | 156,695 | 5.27 | 4.31 | 1.45 |
| 27 | 11-Apr | 264.00 | 270.05 | 257.50 | 262.90 | 261.87 | 2.60 | 1,027.35 | 118,584 | 1.40 | 54,143 | 1.82 | 1.42 | 0.50 |
| 28 | 09-Apr | 264.75 | 264.75 | 254.10 | 256.25 | 256.44 | -3.21 | 1,001.37 | 84,783 | 1.00 | 37,879 | 1.27 | 0.97 | 0.35 |
| 29 | 08-Apr | 266.50 | 267.00 | 258.50 | 264.75 | 262.43 | 2.84 | 1,034.58 | 85,782 | 1.01 | 29,741 | 1.00 | 0.78 | 0.27 |
| 30 | 07-Apr | 260.00 | 261.45 | 247.40 | 257.45 | 253.36 | -5.19 | 1,006.06 | 303,946 | 3.58 | 132,597 | 4.46 | 3.36 | 1.22 |
| 31 | 04-Apr | 288.80 | 288.80 | 266.30 | 271.55 | 273.34 | -5.86 | 1,061.15 | 287,865 | 3.40 | 135,911 | 4.57 | 3.71 | 1.26 |
| 32 | 03-Apr | 284.00 | 295.20 | 284.00 | 288.45 | 290.41 | 0.09 | 1,127.20 | 87,673 | 1.03 | 42,761 | 1.44 | 1.24 | 0.39 |
| 33 | 02-Apr | 288.90 | 290.35 | 276.65 | 288.20 | 284.60 | 0.28 | 1,126.22 | 106,016 | 1.25 | 49,270 | 1.66 | 1.40 | 0.46 |
| 34 | 01-Apr | 275.05 | 293.00 | 272.25 | 287.40 | 286.33 | 6.03 | 1,123.09 | 248,170 | 2.93 | 88,847 | 2.99 | 2.54 | 0.82 |
| 35 | 28-Mar | 273.00 | 279.20 | 267.60 | 271.05 | 271.56 | -0.26 | 1,059.20 | 222,326 | 2.62 | 130,721 | 4.40 | 3.55 | 1.21 |
| 36 | 27-Mar | 267.80 | 278.00 | 263.25 | 271.75 | 269.05 | 2.01 | 1,061.94 | 437,161 | 5.16 | 278,823 | 9.37 | 7.50 | 2.57 |
| 37 | 26-Mar | 276.00 | 277.80 | 263.25 | 266.40 | 270.05 | -2.70 | 1,041.03 | 129,345 | 1.53 | 61,855 | 2.08 | 1.67 | 0.57 |
| 38 | 25-Mar | 289.95 | 289.95 | 272.95 | 273.80 | 277.15 | -4.10 | 1,069.95 | 169,711 | 2.00 | 93,195 | 3.13 | 2.58 | 0.86 |
| 39 | 24-Mar | 286.00 | 294.15 | 282.45 | 285.50 | 287.63 | -0.17 | 1,115.67 | 245,446 | 2.89 | 134,714 | 4.53 | 3.87 | 1.24 |
| 40 | 21-Mar | 286.85 | 292.05 | 284.65 | 286.00 | 287.83 | 0.26 | 1,117.00 | 119,385 | 1.41 | 70,992 | 2.39 | 2.04 | 0.66 |
| 41 | 20-Mar | 285.00 | 293.95 | 281.10 | 285.25 | 286.59 | 1.77 | 1,114.69 | 181,064 | 2.14 | 58,273 | 1.96 | 1.67 | 0.54 |
| 42 | 19-Mar | 278.00 | 287.60 | 277.00 | 280.30 | 282.19 | 1.80 | 1,095.35 | 184,364 | 2.17 | 81,885 | 2.75 | 2.31 | 0.76 |
| 43 | 18-Mar | 270.65 | 283.85 | 270.65 | 275.35 | 275.28 | 1.76 | 1,076.00 | 208,628 | 2.46 | 116,458 | 3.92 | 3.21 | 1.08 |
| 44 | 17-Mar | 279.00 | 282.00 | 268.20 | 270.60 | 272.55 | -2.63 | 1,057.44 | 179,290 | 2.11 | 98,563 | 3.31 | 2.69 | 0.91 |
| 45 | 13-Mar | 277.30 | 282.80 | 270.20 | 277.90 | 273.54 | 1.20 | 1,085.97 | 311,900 | 3.68 | 200,955 | 6.76 | 5.50 | 1.86 |
| 46 | 12-Mar | 284.95 | 287.20 | 271.35 | 274.60 | 276.95 | -2.59 | 1,073.07 | 182,046 | 2.15 | 95,956 | 3.23 | 2.66 | 0.89 |
| 47 | 11-Mar | 294.95 | 295.00 | 280.15 | 281.90 | 285.44 | -4.94 | 1,101.60 | 192,735 | 2.27 | 113,829 | 3.83 | 3.25 | 1.05 |
| 48 | 10-Mar | 310.00 | 310.00 | 293.15 | 296.55 | 298.67 | -4.12 | 1,158.85 | 212,254 | 2.50 | 125,196 | 4.21 | 3.74 | 1.16 |
| 49 | 07-Mar | 298.35 | 316.00 | 296.50 | 309.30 | 306.82 | 4.19 | 1,208.67 | 365,909 | 4.32 | 221,986 | 7.46 | 6.81 | 2.05 |
| 50 | 06-Mar | 302.05 | 304.95 | 291.00 | 296.85 | 295.18 | -0.92 | 1,160.02 | 241,155 | 2.84 | 128,682 | 4.33 | 3.80 | 1.19 |
| 51 | 05-Mar | 283.00 | 303.30 | 283.00 | 299.60 | 294.87 | 5.38 | 1,170.77 | 120,954 | 1.43 | 70,162 | 2.36 | 2.07 | 0.65 |
| 52 | 04-Mar | 281.90 | 290.90 | 275.00 | 284.30 | 284.38 | -0.07 | 1,110.98 | 179,304 | 2.11 | 127,562 | 4.29 | 3.63 | 1.18 |
| 53 | 03-Mar | 278.45 | 288.80 | 266.60 | 284.50 | 277.97 | 2.36 | 1,111.76 | 246,320 | 2.91 | 180,400 | 6.07 | 5.01 | 1.67 |
| 54 | 28-Feb | 286.05 | 286.60 | 275.10 | 277.95 | 280.46 | -3.82 | 1,086.16 | 117,711 | 1.39 | 63,524 | 2.14 | 1.78 | 0.59 |
| 55 | 27-Feb | 297.05 | 300.90 | 287.30 | 289.00 | 292.40 | -2.48 | 1,129.00 | 71,344 | 0.84 | 34,960 | 1.18 | 1.02 | 0.32 |
| 56 | 25-Feb | 301.10 | 309.70 | 295.15 | 296.35 | 299.52 | -3.06 | 1,158.07 | 142,741 | 1.68 | 97,258 | 3.27 | 2.91 | 0.90 |
| 57 | 24-Feb | 309.05 | 312.45 | 301.30 | 305.70 | 306.60 | -1.48 | 1,194.61 | 121,416 | 1.43 | 48,425 | 1.63 | 1.48 | 0.45 |
| 58 | 21-Feb | 297.60 | 315.00 | 297.00 | 310.30 | 307.16 | 4.81 | 1,212.58 | 305,881 | 3.61 | 114,615 | 3.85 | 3.52 | 1.06 |
| 59 | 20-Feb | 283.00 | 315.70 | 281.80 | 296.05 | 300.72 | 4.72 | 1,156.90 | 573,523 | 6.76 | 236,751 | 7.96 | 7.12 | 2.19 |
| 60 | 19-Feb | 284.50 | 298.90 | 276.40 | 282.70 | 288.28 | 2.26 | 1,104.73 | 311,822 | 3.68 | 166,662 | 5.60 | 4.80 | 1.54 |
| 61 | 18-Feb | 294.30 | 294.30 | 274.95 | 276.45 | 280.13 | -5.29 | 1,080.30 | 286,773 | 3.38 | 177,069 | 5.95 | 4.96 | 1.64 |
| 62 | 17-Feb | 290.30 | 306.95 | 286.35 | 291.90 | 292.95 | -0.83 | 1,140.68 | 279,089 | 3.29 | 143,925 | 4.84 | 4.22 | 1.33 |
| 63 | 14-Feb | 285.05 | 303.20 | 285.05 | 294.35 | 295.24 | 0.00 | 1,150.25 | 325,829 | 3.84 | 136,313 | 4.58 | 4.02 | 1.26 |
| 64 | 13-Feb | 278.10 | 300.80 | 275.40 | 294.35 | 286.14 | 6.40 | 1,150.25 | 577,445 | 6.81 | 243,099 | 8.17 | 6.96 | 2.25 |
| 65 | 12-Feb | 293.25 | 306.00 | 270.50 | 276.65 | 278.99 | -5.98 | 1,081.08 | 494,125 | 5.83 | 280,353 | 9.43 | 7.82 | 2.59 |
| 66 | 11-Feb | 310.00 | 315.00 | 292.55 | 294.25 | 298.42 | -4.29 | 1,149.86 | 185,848 | 2.19 | 87,516 | 2.94 | 2.61 | 0.81 |
| 67 | 10-Feb | 317.85 | 317.85 | 303.25 | 307.45 | 310.03 | -2.81 | 1,201.44 | 363,785 | 4.29 | 222,541 | 7.48 | 6.90 | 2.06 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE