| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 796.75 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 695.18 | Low52 Price: 548.75 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 659,845,200 | Low52 Date: 22-Jul-2024 | SHP: 41.94 / 20.54 / 31.03 / 5.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 165 | ||||
| High/Low Price | Quarter: 796.75 / 575.05 | Month: 727.95 / 652.0 | Week: 718.95 / 699.95 | Day: 687.4 / 674.3 | Sis67: 195 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 685.00 | 687.40 | 674.30 | 678.60 | 679.87 | -1.37 | 44,777.10 | 851,125 | 2.66 | 467,143 | 3.60 | 31.76 | 119 |
| 2 | 10-Jul | 683.00 | 689.20 | 678.00 | 688.00 | 684.69 | 0.74 | 45,397.00 | 689,947 | 2.16 | 326,903 | 2.52 | 22.38 | 83 |
| 3 | 09-Jul | 692.00 | 692.00 | 681.75 | 682.95 | 684.68 | -0.76 | 45,064.13 | 726,810 | 2.27 | 401,750 | 3.10 | 27.51 | 103 |
| 4 | 08-Jul | 680.80 | 690.65 | 679.40 | 688.20 | 687.29 | 0.60 | 45,410.55 | 966,000 | 3.02 | 438,904 | 3.38 | 30.17 | 112 |
| 5 | 07-Jul | 713.15 | 714.70 | 681.25 | 684.10 | 688.51 | -3.65 | 45,140.01 | 3,277,330 | 10.25 | 1,232,757 | 9.50 | 84.88 | 315 |
| 6 | 04-Jul | 706.95 | 711.00 | 700.80 | 710.05 | 705.86 | 0.44 | 46,852.31 | 554,527 | 1.73 | 275,468 | 2.12 | 19.44 | 70 |
| 7 | 03-Jul | 708.55 | 712.00 | 704.00 | 706.95 | 708.34 | -0.25 | 46,647.76 | 661,301 | 2.07 | 305,523 | 2.35 | 21.64 | 78 |
| 8 | 02-Jul | 709.75 | 711.95 | 700.55 | 708.70 | 707.00 | -0.15 | 46,763.23 | 682,023 | 2.13 | 319,093 | 2.46 | 22.00 | 81 |
| 9 | 01-Jul | 703.05 | 718.95 | 703.05 | 709.75 | 712.11 | 1.13 | 46,832.51 | 1,295,012 | 4.05 | 574,524 | 4.43 | 40.91 | 147 |
| 10 | 30-Jun | 709.95 | 711.50 | 699.95 | 701.80 | 703.02 | -1.15 | 46,307.94 | 1,671,587 | 5.23 | 1,039,195 | 8.01 | 73.06 | 265 |
| 11 | 27-Jun | 714.70 | 716.45 | 706.10 | 709.95 | 711.42 | -0.17 | 46,845.71 | 2,286,595 | 7.15 | 1,489,274 | 11.48 | 105.95 | 380 |
| 12 | 26-Jun | 715.00 | 718.90 | 706.30 | 711.15 | 711.96 | -0.26 | 46,924.89 | 1,303,874 | 4.08 | 614,264 | 4.73 | 43.73 | 157 |
| 13 | 25-Jun | 695.00 | 718.20 | 693.55 | 713.00 | 712.11 | 2.51 | 47,046.00 | 3,075,488 | 9.62 | 1,109,410 | 8.55 | 79.00 | 283 |
| 14 | 24-Jun | 701.00 | 702.80 | 693.35 | 695.55 | 697.85 | 0.31 | 45,895.53 | 851,279 | 2.66 | 448,090 | 3.45 | 31.27 | 114 |
| 15 | 23-Jun | 690.00 | 700.90 | 681.15 | 693.40 | 689.86 | -0.34 | 45,753.67 | 1,280,648 | 4.00 | 614,113 | 4.73 | 42.37 | 157 |
| 16 | 20-Jun | 684.00 | 697.65 | 681.60 | 695.80 | 694.52 | 1.83 | 45,912.03 | 2,661,018 | 8.32 | 1,684,768 | 12.98 | 117.01 | 430 |
| 17 | 19-Jun | 680.55 | 697.40 | 679.55 | 683.30 | 689.41 | 0.26 | 45,087.22 | 1,865,206 | 5.83 | 715,739 | 5.52 | 49.34 | 183 |
| 18 | 18-Jun | 675.55 | 685.45 | 673.70 | 681.55 | 681.38 | 0.58 | 44,971.75 | 748,204 | 2.34 | 446,157 | 3.44 | 30.40 | 114 |
| 19 | 17-Jun | 692.00 | 692.45 | 676.00 | 677.65 | 681.98 | -2.15 | 44,714.41 | 1,751,383 | 5.48 | 1,075,555 | 8.29 | 73.35 | 274 |
| 20 | 16-Jun | 681.45 | 697.70 | 674.40 | 692.55 | 689.19 | 1.63 | 45,697.58 | 972,257 | 3.04 | 369,368 | 2.85 | 25.46 | 94 |
| 21 | 13-Jun | 665.40 | 688.80 | 661.30 | 681.45 | 677.73 | 2.04 | 44,965.15 | 2,773,723 | 8.67 | 879,701 | 6.78 | 59.62 | 224 |
| 22 | 12-Jun | 680.55 | 681.70 | 666.00 | 667.85 | 671.34 | -2.59 | 44,067.76 | 721,016 | 2.25 | 300,195 | 2.31 | 20.15 | 77 |
| 23 | 11-Jun | 695.00 | 695.00 | 682.65 | 685.60 | 688.47 | -1.38 | 45,238.99 | 319,802 | 1.00 | 129,773 | 1.00 | 8.93 | 33 |
| 24 | 10-Jun | 701.00 | 701.00 | 691.55 | 695.20 | 694.71 | -0.58 | 45,872.44 | 457,279 | 1.43 | 226,312 | 1.74 | 15.72 | 58 |
| 25 | 09-Jun | 697.00 | 701.95 | 692.85 | 699.25 | 697.78 | 0.58 | 46,139.68 | 772,762 | 2.42 | 429,041 | 3.31 | 29.94 | 109 |
| 26 | 06-Jun | 686.10 | 697.90 | 686.00 | 695.20 | 693.29 | 1.33 | 45,872.44 | 1,604,498 | 5.02 | 867,893 | 6.69 | 60.17 | 221 |
| 27 | 05-Jun | 687.00 | 693.00 | 683.40 | 686.10 | 688.08 | -0.01 | 45,271.98 | 1,048,703 | 3.28 | 467,801 | 3.60 | 32.19 | 119 |
| 28 | 04-Jun | 664.70 | 688.45 | 661.65 | 686.20 | 675.09 | 4.57 | 45,278.58 | 4,691,589 | 14.67 | 1,948,838 | 15.02 | 131.56 | 497 |
| 29 | 03-Jun | 665.80 | 665.80 | 653.35 | 656.20 | 657.62 | -0.64 | 43,299.04 | 991,111 | 3.10 | 573,391 | 4.42 | 37.71 | 146 |
| 30 | 02-Jun | 655.00 | 662.15 | 650.05 | 660.40 | 657.04 | 0.74 | 43,576.18 | 1,401,512 | 4.38 | 950,708 | 7.33 | 62.47 | 243 |
| 31 | 30-May | 670.05 | 670.50 | 653.05 | 655.55 | 658.30 | -2.21 | 43,256.15 | 1,875,471 | 5.86 | 1,198,865 | 9.24 | 78.92 | 306 |
| 32 | 29-May | 662.05 | 672.05 | 659.85 | 670.35 | 668.11 | 1.61 | 44,232.72 | 1,689,146 | 5.28 | 949,304 | 7.32 | 63.42 | 242 |
| 33 | 28-May | 669.90 | 669.90 | 655.35 | 659.75 | 659.96 | -0.86 | 43,533.29 | 1,091,201 | 3.41 | 534,715 | 4.12 | 35.29 | 136 |
| 34 | 27-May | 663.00 | 668.60 | 659.20 | 665.50 | 664.49 | 0.60 | 43,912.70 | 1,776,278 | 5.55 | 1,105,198 | 8.52 | 73.44 | 282 |
| 35 | 26-May | 664.45 | 668.10 | 658.80 | 661.55 | 661.81 | -0.44 | 43,652.06 | 2,357,378 | 7.37 | 1,420,767 | 10.95 | 94.03 | 362 |
| 36 | 23-May | 674.25 | 674.55 | 662.80 | 664.45 | 666.95 | -1.45 | 43,843.41 | 1,264,576 | 3.95 | 759,094 | 5.85 | 50.63 | 194 |
| 37 | 22-May | 674.50 | 677.75 | 663.20 | 674.25 | 672.48 | -0.02 | 44,490.06 | 1,480,845 | 4.63 | 936,537 | 7.22 | 62.98 | 239 |
| 38 | 21-May | 680.90 | 683.80 | 671.10 | 674.40 | 676.37 | -0.73 | 44,499.96 | 904,725 | 2.83 | 391,372 | 3.02 | 26.47 | 100 |
| 39 | 20-May | 694.50 | 697.95 | 674.50 | 679.35 | 684.26 | -2.18 | 44,826.58 | 2,021,406 | 6.32 | 1,054,819 | 8.13 | 72.18 | 269 |
| 40 | 19-May | 674.65 | 703.00 | 665.10 | 694.50 | 689.12 | 3.00 | 45,826.25 | 3,642,232 | 11.39 | 1,580,855 | 12.18 | 108.94 | 395 |
| 41 | 16-May | 684.30 | 687.10 | 670.45 | 674.30 | 675.06 | -1.38 | 44,493.36 | 2,570,669 | 8.04 | 1,303,695 | 10.05 | 88.01 | 325 |
| 42 | 15-May | 704.00 | 707.85 | 673.00 | 683.75 | 684.67 | -1.45 | 45,116.92 | 7,700,809 | 24.08 | 2,936,523 | 22.63 | 201.05 | 733 |
| 43 | 14-May | 698.20 | 712.35 | 680.60 | 693.80 | 698.24 | -1.13 | 45,780.06 | 2,220,144 | 6.94 | 673,143 | 5.19 | 47.00 | 168 |
| 44 | 13-May | 696.00 | 707.55 | 692.05 | 701.70 | 700.54 | 0.80 | 46,301.34 | 1,592,174 | 4.98 | 832,738 | 6.42 | 58.34 | 208 |
| 45 | 12-May | 680.80 | 700.00 | 677.05 | 696.10 | 691.36 | 3.86 | 45,931.82 | 1,059,863 | 3.31 | 493,742 | 3.80 | 34.14 | 123 |
| 46 | 09-May | 652.00 | 673.95 | 652.00 | 670.20 | 667.10 | -0.25 | 44,222.83 | 1,131,188 | 3.54 | 484,149 | 3.73 | 32.30 | 121 |
| 47 | 08-May | 707.00 | 709.90 | 665.00 | 671.85 | 686.04 | -4.97 | 44,331.70 | 1,721,745 | 5.38 | 745,473 | 5.74 | 51.14 | 186 |
| 48 | 07-May | 692.00 | 712.70 | 692.00 | 707.00 | 705.06 | 0.13 | 46,651.00 | 1,204,483 | 3.77 | 685,795 | 5.28 | 48.35 | 171 |
| 49 | 06-May | 725.00 | 727.95 | 701.85 | 706.05 | 711.80 | -2.03 | 46,588.37 | 712,690 | 2.23 | 282,391 | 2.18 | 20.10 | 71 |
| 50 | 05-May | 700.00 | 723.40 | 699.95 | 720.65 | 715.09 | 2.96 | 47,551.74 | 1,486,713 | 4.65 | 674,128 | 5.19 | 48.21 | 168 |
| 51 | 02-May | 715.00 | 720.85 | 694.70 | 699.95 | 707.71 | -2.16 | 46,185.86 | 930,017 | 2.91 | 491,377 | 3.79 | 34.78 | 123 |
| 52 | 30-Apr | 706.20 | 725.95 | 705.75 | 715.40 | 718.24 | 1.00 | 47,205.33 | 1,976,135 | 6.18 | 1,085,868 | 8.37 | 77.99 | 271 |
| 53 | 29-Apr | 705.20 | 713.00 | 701.45 | 708.30 | 709.51 | 0.44 | 46,736.84 | 1,235,338 | 3.86 | 818,072 | 6.30 | 58.04 | 204 |
| 54 | 28-Apr | 692.70 | 709.15 | 691.10 | 705.20 | 700.29 | 1.57 | 46,532.28 | 1,381,701 | 4.32 | 802,060 | 6.18 | 56.17 | 200 |
| 55 | 25-Apr | 716.50 | 719.80 | 691.55 | 694.30 | 699.10 | -3.10 | 45,813.05 | 1,524,535 | 4.77 | 779,567 | 6.01 | 54.50 | 195 |
| 56 | 24-Apr | 717.95 | 718.45 | 702.45 | 716.50 | 711.14 | 0.43 | 47,277.91 | 1,337,783 | 4.18 | 513,664 | 3.96 | 36.53 | 128 |
| 57 | 23-Apr | 702.30 | 716.05 | 689.85 | 713.45 | 701.71 | 1.59 | 47,076.66 | 2,443,177 | 7.64 | 1,436,338 | 11.07 | 100.79 | 359 |
| 58 | 22-Apr | 694.70 | 710.70 | 691.20 | 702.30 | 703.32 | 0.94 | 46,340.93 | 1,249,592 | 3.91 | 479,470 | 3.69 | 33.72 | 120 |
| 59 | 21-Apr | 699.00 | 706.80 | 694.05 | 695.75 | 701.47 | -0.29 | 45,908.73 | 1,553,435 | 4.86 | 866,713 | 6.68 | 60.80 | 216 |
| 60 | 17-Apr | 703.50 | 708.70 | 692.10 | 697.75 | 698.12 | -0.75 | 46,040.70 | 1,228,882 | 3.84 | 601,479 | 4.63 | 41.99 | 150 |
| 61 | 16-Apr | 700.00 | 706.35 | 690.05 | 703.05 | 700.61 | 0.29 | 46,390.42 | 1,166,593 | 3.65 | 489,211 | 3.77 | 34.27 | 122 |
| 62 | 15-Apr | 692.00 | 702.95 | 688.85 | 701.00 | 697.55 | 2.29 | 46,255.00 | 1,553,424 | 4.86 | 687,164 | 5.30 | 47.93 | 172 |
| 63 | 11-Apr | 687.05 | 693.45 | 673.30 | 685.30 | 682.53 | 0.04 | 45,219.19 | 1,283,823 | 4.01 | 484,600 | 3.73 | 33.08 | 121 |
| 64 | 09-Apr | 685.00 | 691.50 | 671.15 | 685.05 | 683.94 | 0.45 | 45,202.70 | 986,158 | 3.08 | 352,437 | 2.72 | 24.10 | 88 |
| 65 | 08-Apr | 688.00 | 689.70 | 675.60 | 681.95 | 682.27 | 1.84 | 44,998.14 | 2,425,456 | 7.58 | 1,355,498 | 10.45 | 92.48 | 338 |
| 66 | 07-Apr | 660.00 | 676.00 | 648.20 | 669.65 | 662.03 | -1.46 | 44,186.53 | 1,690,184 | 5.29 | 437,521 | 3.37 | 28.97 | 109 |
| 67 | 04-Apr | 689.55 | 692.70 | 670.85 | 679.60 | 678.73 | -1.89 | 44,843.08 | 740,290 | 2.31 | 209,406 | 1.61 | 14.21 | 52 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE