| 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: -; Drift%: - |
| Industry: Leisure Services | Face Value: 5 | Low52 Price: 263.25 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 39,077,702 | Low52 Date: 27-Mar-2025 | SHP: 33.55 / 12.84 / 25.9 / 27.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 449.95 / 263.25 | Month: 316.0 / 263.25 | Week: 294.15 / 263.25 | Day: 295.2 / 284.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 284.00 | 295.20 | 284.00 | 288.45 | 290.41 | 0.09 | 1,127.20 | 87,673 | 1.00 | 42,761 | 1.00 | 1.24 | 0.39 |
| 2 | 02-Apr | 288.90 | 290.35 | 276.65 | 288.20 | 284.60 | 0.28 | 1,126.22 | 106,016 | 1.21 | 49,270 | 1.15 | 1.40 | 0.46 |
| 3 | 01-Apr | 275.05 | 293.00 | 272.25 | 287.40 | 286.33 | 6.03 | 1,123.09 | 248,170 | 2.83 | 88,847 | 2.08 | 2.54 | 0.82 |
| 4 | 28-Mar | 273.00 | 279.20 | 267.60 | 271.05 | 271.56 | -0.26 | 1,059.20 | 222,326 | 2.54 | 130,721 | 3.06 | 3.55 | 1.21 |
| 5 | 27-Mar | 267.80 | 278.00 | 263.25 | 271.75 | 269.05 | 2.01 | 1,061.94 | 437,161 | 4.99 | 278,823 | 6.52 | 7.50 | 2.57 |
| 6 | 26-Mar | 276.00 | 277.80 | 263.25 | 266.40 | 270.05 | -2.70 | 1,041.03 | 129,345 | 1.48 | 61,855 | 1.45 | 1.67 | 0.57 |
| 7 | 25-Mar | 289.95 | 289.95 | 272.95 | 273.80 | 277.15 | -4.10 | 1,069.95 | 169,711 | 1.94 | 93,195 | 2.18 | 2.58 | 0.86 |
| 8 | 24-Mar | 286.00 | 294.15 | 282.45 | 285.50 | 287.63 | -0.17 | 1,115.67 | 245,446 | 2.80 | 134,714 | 3.15 | 3.87 | 1.24 |
| 9 | 21-Mar | 286.85 | 292.05 | 284.65 | 286.00 | 287.83 | 0.26 | 1,117.00 | 119,385 | 1.36 | 70,992 | 1.66 | 2.04 | 0.66 |
| 10 | 20-Mar | 285.00 | 293.95 | 281.10 | 285.25 | 286.59 | 1.77 | 1,114.69 | 181,064 | 2.07 | 58,273 | 1.36 | 1.67 | 0.54 |
| 11 | 19-Mar | 278.00 | 287.60 | 277.00 | 280.30 | 282.19 | 1.80 | 1,095.35 | 184,364 | 2.10 | 81,885 | 1.91 | 2.31 | 0.76 |
| 12 | 18-Mar | 270.65 | 283.85 | 270.65 | 275.35 | 275.28 | 1.76 | 1,076.00 | 208,628 | 2.38 | 116,458 | 2.72 | 3.21 | 1.08 |
| 13 | 17-Mar | 279.00 | 282.00 | 268.20 | 270.60 | 272.55 | -2.63 | 1,057.44 | 179,290 | 2.04 | 98,563 | 2.30 | 2.69 | 0.91 |
| 14 | 13-Mar | 277.30 | 282.80 | 270.20 | 277.90 | 273.54 | 1.20 | 1,085.97 | 311,900 | 3.56 | 200,955 | 4.70 | 5.50 | 1.86 |
| 15 | 12-Mar | 284.95 | 287.20 | 271.35 | 274.60 | 276.95 | -2.59 | 1,073.07 | 182,046 | 2.08 | 95,956 | 2.24 | 2.66 | 0.89 |
| 16 | 11-Mar | 294.95 | 295.00 | 280.15 | 281.90 | 285.44 | -4.94 | 1,101.60 | 192,735 | 2.20 | 113,829 | 2.66 | 3.25 | 1.05 |
| 17 | 10-Mar | 310.00 | 310.00 | 293.15 | 296.55 | 298.67 | -4.12 | 1,158.85 | 212,254 | 2.42 | 125,196 | 2.93 | 3.74 | 1.16 |
| 18 | 07-Mar | 298.35 | 316.00 | 296.50 | 309.30 | 306.82 | 4.19 | 1,208.67 | 365,909 | 4.17 | 221,986 | 5.19 | 6.81 | 2.05 |
| 19 | 06-Mar | 302.05 | 304.95 | 291.00 | 296.85 | 295.18 | -0.92 | 1,160.02 | 241,155 | 2.75 | 128,682 | 3.01 | 3.80 | 1.19 |
| 20 | 05-Mar | 283.00 | 303.30 | 283.00 | 299.60 | 294.87 | 5.38 | 1,170.77 | 120,954 | 1.38 | 70,162 | 1.64 | 2.07 | 0.65 |
| 21 | 04-Mar | 281.90 | 290.90 | 275.00 | 284.30 | 284.38 | -0.07 | 1,110.98 | 179,304 | 2.05 | 127,562 | 2.98 | 3.63 | 1.18 |
| 22 | 03-Mar | 278.45 | 288.80 | 266.60 | 284.50 | 277.97 | 2.36 | 1,111.76 | 246,320 | 2.81 | 180,400 | 4.22 | 5.01 | 1.67 |
| 23 | 28-Feb | 286.05 | 286.60 | 275.10 | 277.95 | 280.46 | -3.82 | 1,086.16 | 117,711 | 1.34 | 63,524 | 1.49 | 1.78 | 0.59 |
| 24 | 27-Feb | 297.05 | 300.90 | 287.30 | 289.00 | 292.40 | -2.48 | 1,129.00 | 71,344 | 0.81 | 34,960 | 0.82 | 1.02 | 0.32 |
| 25 | 25-Feb | 301.10 | 309.70 | 295.15 | 296.35 | 299.52 | -3.06 | 1,158.07 | 142,741 | 1.63 | 97,258 | 2.27 | 2.91 | 0.90 |
| 26 | 24-Feb | 309.05 | 312.45 | 301.30 | 305.70 | 306.60 | -1.48 | 1,194.61 | 121,416 | 1.38 | 48,425 | 1.13 | 1.48 | 0.45 |
| 27 | 21-Feb | 297.60 | 315.00 | 297.00 | 310.30 | 307.16 | 4.81 | 1,212.58 | 305,881 | 3.49 | 114,615 | 2.68 | 3.52 | 1.06 |
| 28 | 20-Feb | 283.00 | 315.70 | 281.80 | 296.05 | 300.72 | 4.72 | 1,156.90 | 573,523 | 6.54 | 236,751 | 5.54 | 7.12 | 2.19 |
| 29 | 19-Feb | 284.50 | 298.90 | 276.40 | 282.70 | 288.28 | 2.26 | 1,104.73 | 311,822 | 3.56 | 166,662 | 3.90 | 4.80 | 1.54 |
| 30 | 18-Feb | 294.30 | 294.30 | 274.95 | 276.45 | 280.13 | -5.29 | 1,080.30 | 286,773 | 3.27 | 177,069 | 4.14 | 4.96 | 1.64 |
| 31 | 17-Feb | 290.30 | 306.95 | 286.35 | 291.90 | 292.95 | -0.83 | 1,140.68 | 279,089 | 3.18 | 143,925 | 3.37 | 4.22 | 1.33 |
| 32 | 14-Feb | 285.05 | 303.20 | 285.05 | 294.35 | 295.24 | 0.00 | 1,150.25 | 325,829 | 3.72 | 136,313 | 3.19 | 4.02 | 1.26 |
| 33 | 13-Feb | 278.10 | 300.80 | 275.40 | 294.35 | 286.14 | 6.40 | 1,150.25 | 577,445 | 6.59 | 243,099 | 5.68 | 6.96 | 2.25 |
| 34 | 12-Feb | 293.25 | 306.00 | 270.50 | 276.65 | 278.99 | -5.98 | 1,081.08 | 494,125 | 5.64 | 280,353 | 6.56 | 7.82 | 2.59 |
| 35 | 11-Feb | 310.00 | 315.00 | 292.55 | 294.25 | 298.42 | -4.29 | 1,149.86 | 185,848 | 2.12 | 87,516 | 2.05 | 2.61 | 0.81 |
| 36 | 10-Feb | 317.85 | 317.85 | 303.25 | 307.45 | 310.03 | -2.81 | 1,201.44 | 363,785 | 4.15 | 222,541 | 5.20 | 6.90 | 2.06 |
| 37 | 07-Feb | 308.60 | 318.85 | 303.05 | 316.35 | 313.06 | 3.06 | 1,236.22 | 253,672 | 2.89 | 120,499 | 2.82 | 3.77 | 1.11 |
| 38 | 06-Feb | 295.10 | 315.00 | 291.70 | 306.95 | 306.68 | 4.28 | 1,199.49 | 427,496 | 4.88 | 153,575 | 3.59 | 4.71 | 1.42 |
| 39 | 05-Feb | 299.75 | 300.65 | 293.35 | 294.35 | 296.64 | -0.88 | 1,150.25 | 240,633 | 2.74 | 155,639 | 3.64 | 4.62 | 1.44 |
| 40 | 04-Feb | 313.00 | 317.45 | 291.00 | 296.95 | 299.57 | -4.64 | 1,160.41 | 627,568 | 7.16 | 373,119 | 8.73 | 11.18 | 3.45 |
| 41 | 03-Feb | 323.00 | 328.00 | 303.25 | 311.40 | 316.96 | -4.01 | 1,216.88 | 562,205 | 6.41 | 289,305 | 6.77 | 9.17 | 2.67 |
| 42 | 01-Feb | 329.25 | 330.65 | 321.10 | 324.40 | 325.77 | 0.00 | 1,267.68 | 123,481 | 1.41 | 77,700 | 1.82 | 2.53 | 0.72 |
| 43 | 31-Jan | 325.90 | 339.20 | 320.00 | 324.40 | 326.83 | 0.46 | 1,267.68 | 191,732 | 2.19 | 108,779 | 2.54 | 3.56 | 1.00 |
| 44 | 30-Jan | 328.80 | 335.70 | 320.15 | 322.90 | 326.84 | -0.43 | 1,261.82 | 209,233 | 2.39 | 126,726 | 2.96 | 4.14 | 1.17 |
| 45 | 29-Jan | 336.00 | 348.00 | 320.00 | 324.30 | 329.37 | -4.27 | 1,267.29 | 499,879 | 5.70 | 355,960 | 8.32 | 11.72 | 3.29 |
| 46 | 28-Jan | 349.00 | 349.10 | 331.85 | 338.75 | 337.79 | -2.45 | 1,323.76 | 210,689 | 2.40 | 155,635 | 3.64 | 5.26 | 1.44 |
| 47 | 27-Jan | 364.65 | 364.65 | 343.60 | 347.25 | 347.21 | -4.77 | 1,356.97 | 189,126 | 2.16 | 157,306 | 3.68 | 5.46 | 1.45 |
| 48 | 24-Jan | 377.20 | 377.95 | 360.25 | 364.65 | 369.95 | -2.82 | 1,424.97 | 107,169 | 1.22 | 58,537 | 1.37 | 2.17 | 0.54 |
| 49 | 23-Jan | 365.95 | 379.40 | 364.50 | 375.25 | 372.58 | 3.26 | 1,466.39 | 93,501 | 1.07 | 39,002 | 0.91 | 1.45 | 0.39 |
| 50 | 22-Jan | 377.60 | 380.00 | 359.00 | 363.00 | 363.13 | -3.48 | 1,418.00 | 234,440 | 2.67 | 191,534 | 4.48 | 6.96 | 1.91 |
| 51 | 21-Jan | 397.50 | 397.95 | 372.15 | 375.65 | 383.56 | -5.94 | 1,467.95 | 165,523 | 1.89 | 82,636 | 1.93 | 3.17 | 0.83 |
| 52 | 20-Jan | 400.00 | 402.00 | 393.85 | 397.95 | 397.27 | 0.16 | 1,555.10 | 35,408 | 0.40 | 16,000 | 0.37 | 0.64 | 0.16 |
| 53 | 17-Jan | 402.00 | 420.95 | 393.00 | 397.30 | 404.20 | -0.52 | 1,552.56 | 112,085 | 1.28 | 45,757 | 1.07 | 1.85 | 0.46 |
| 54 | 16-Jan | 402.05 | 406.60 | 395.00 | 399.35 | 401.64 | 0.04 | 1,560.57 | 60,206 | 0.69 | 37,139 | 0.87 | 1.49 | 0.37 |
| 55 | 15-Jan | 398.00 | 416.00 | 395.90 | 399.20 | 400.74 | 0.66 | 1,559.98 | 79,144 | 0.90 | 50,060 | 1.17 | 2.01 | 0.50 |
| 56 | 14-Jan | 397.90 | 414.10 | 393.00 | 396.55 | 397.31 | -0.16 | 1,549.63 | 285,950 | 3.26 | 247,810 | 5.80 | 9.85 | 2.48 |
| 57 | 13-Jan | 405.05 | 413.95 | 390.05 | 397.20 | 402.51 | -1.99 | 1,552.17 | 79,324 | 0.90 | 48,677 | 1.14 | 1.96 | 0.49 |
| 58 | 10-Jan | 415.10 | 418.40 | 402.25 | 405.10 | 408.53 | -2.53 | 1,583.04 | 58,250 | 0.66 | 32,546 | 0.76 | 1.33 | 0.33 |
| 59 | 09-Jan | 420.00 | 424.65 | 412.50 | 415.35 | 418.13 | -1.16 | 1,623.09 | 43,191 | 0.49 | 23,662 | 0.55 | 0.99 | 0.24 |
| 60 | 08-Jan | 424.20 | 428.90 | 417.00 | 420.15 | 420.65 | -1.88 | 1,641.85 | 36,797 | 0.42 | 21,018 | 0.49 | 0.88 | 0.21 |
| 61 | 07-Jan | 420.20 | 431.70 | 414.40 | 428.05 | 424.47 | 1.74 | 1,672.72 | 39,522 | 0.45 | 18,626 | 0.44 | 0.79 | 0.19 |
| 62 | 06-Jan | 439.85 | 442.00 | 418.00 | 420.60 | 425.29 | -4.04 | 1,643.61 | 102,528 | 1.17 | 51,715 | 1.21 | 2.20 | 0.52 |
| 63 | 03-Jan | 440.00 | 448.00 | 436.50 | 437.60 | 441.73 | -0.46 | 1,710.04 | 59,970 | 0.68 | 34,477 | 0.81 | 1.52 | 0.34 |
| 64 | 02-Jan | 443.10 | 446.50 | 435.00 | 439.60 | 440.69 | -1.27 | 1,717.86 | 100,384 | 1.14 | 56,201 | 1.31 | 2.48 | 0.56 |
| 65 | 01-Jan | 442.90 | 449.95 | 440.50 | 445.20 | 445.91 | 1.04 | 1,739.74 | 38,460 | 0.44 | 23,072 | 0.54 | 1.03 | 0.23 |
| 66 | 31-Dec | 443.20 | 447.20 | 438.05 | 440.55 | 441.59 | -0.07 | 1,721.57 | 32,207 | 0.37 | 19,072 | 0.45 | 0.84 | 0.19 |
| 67 | 30-Dec | 459.00 | 461.45 | 436.20 | 440.85 | 445.62 | -4.67 | 1,722.74 | 76,438 | 0.87 | 45,827 | 1.07 | 2.04 | 0.46 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE