| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 727.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 1,250 | High52 Date: 06-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 460.96 | Low52 Price: 430.5 | Barrier: 452.6; Drift%: -9.55 |
| Basic Industry: Restaurants | Total Equity: 659,845,200 | Low52 Date: 30-Mar-2026 | SHP: 40.27 / 18.59 / 34.79 / 5.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 377 | ||||
| High/Low Price | Quarter: 796.75 / 575.05 | Month: 610.5 / 548.4 | Week: 537.65 / 508.0 | Day: 440.0 / 408.8 | Sis67: 306 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 440.00 | 440.00 | 408.80 | 413.15 | 420.42 | -10.40 | 27,261.50 | 26,718,173 | 49.36 | 5,793,816 | 35.60 | 243.58 | 1,506 |
| 2 | 06-Apr | 446.55 | 464.80 | 434.90 | 461.10 | 454.94 | 3.26 | 30,425.46 | 2,531,547 | 4.68 | 1,038,403 | 6.38 | 47.24 | 270 |
| 3 | 02-Apr | 433.75 | 451.40 | 431.00 | 446.55 | 442.36 | 0.64 | 29,465.39 | 2,727,623 | 5.04 | 1,100,407 | 6.76 | 48.68 | 286 |
| 4 | 01-Apr | 448.05 | 452.60 | 437.90 | 443.70 | 444.74 | 2.21 | 29,277.33 | 2,942,527 | 5.44 | 1,314,995 | 8.08 | 58.48 | 342 |
| 5 | 30-Mar | 441.60 | 447.75 | 430.50 | 434.10 | 437.02 | -4.46 | 28,643.88 | 5,165,320 | 9.54 | 2,490,334 | 15.30 | 108.83 | 647 |
| 6 | 27-Mar | 462.00 | 464.50 | 448.50 | 454.35 | 455.54 | -1.73 | 29,980.07 | 2,740,257 | 5.06 | 1,478,004 | 9.08 | 67.33 | 384 |
| 7 | 25-Mar | 450.00 | 470.05 | 448.60 | 462.35 | 464.45 | 3.07 | 30,507.94 | 3,256,950 | 6.02 | 1,618,222 | 9.94 | 75.16 | 421 |
| 8 | 24-Mar | 445.90 | 455.50 | 441.10 | 448.60 | 448.06 | 2.41 | 29,600.66 | 2,152,093 | 3.98 | 1,109,148 | 6.82 | 49.70 | 288 |
| 9 | 23-Mar | 448.00 | 448.00 | 436.20 | 438.05 | 441.48 | -2.99 | 28,904.52 | 960,419 | 1.77 | 440,066 | 2.70 | 19.43 | 114 |
| 10 | 20-Mar | 456.40 | 462.85 | 449.90 | 451.55 | 454.39 | -0.58 | 29,795.31 | 1,623,484 | 3.00 | 989,919 | 6.08 | 44.98 | 257 |
| 11 | 19-Mar | 469.80 | 469.80 | 451.90 | 454.20 | 457.92 | -4.97 | 29,970.17 | 1,710,479 | 3.16 | 735,047 | 4.52 | 33.66 | 191 |
| 12 | 18-Mar | 465.95 | 479.85 | 462.90 | 477.95 | 475.07 | 2.62 | 31,537.30 | 823,728 | 1.52 | 383,034 | 2.35 | 18.20 | 100 |
| 13 | 17-Mar | 467.80 | 471.55 | 460.10 | 465.75 | 465.78 | -0.44 | 30,732.29 | 1,940,585 | 3.58 | 844,537 | 5.19 | 39.34 | 220 |
| 14 | 16-Mar | 460.00 | 472.20 | 448.35 | 467.80 | 460.75 | 2.11 | 30,867.56 | 2,085,255 | 3.85 | 958,260 | 5.89 | 44.15 | 249 |
| 15 | 13-Mar | 462.40 | 467.05 | 453.00 | 458.15 | 458.34 | -0.78 | 30,230.81 | 1,906,381 | 3.52 | 897,542 | 5.52 | 41.14 | 233 |
| 16 | 12-Mar | 470.00 | 470.00 | 452.00 | 461.75 | 461.48 | -2.43 | 30,468.35 | 4,042,856 | 7.47 | 1,755,866 | 10.79 | 81.03 | 456 |
| 17 | 11-Mar | 480.10 | 483.15 | 471.20 | 473.25 | 476.80 | -1.89 | 31,227.17 | 2,520,552 | 4.66 | 1,118,323 | 6.87 | 53.32 | 291 |
| 18 | 10-Mar | 488.65 | 493.95 | 478.05 | 482.35 | 484.18 | -1.29 | 31,827.63 | 3,219,335 | 5.95 | 1,257,945 | 7.73 | 60.91 | 327 |
| 19 | 09-Mar | 481.00 | 491.60 | 477.30 | 488.65 | 484.10 | -0.68 | 32,243.34 | 1,841,013 | 3.40 | 937,068 | 5.76 | 45.36 | 244 |
| 20 | 06-Mar | 500.00 | 503.00 | 490.25 | 492.00 | 494.30 | -1.70 | 32,464.00 | 1,716,661 | 3.17 | 908,693 | 5.58 | 44.92 | 236 |
| 21 | 05-Mar | 500.00 | 506.90 | 492.55 | 500.50 | 498.05 | 0.20 | 33,025.25 | 1,708,258 | 3.16 | 900,335 | 5.53 | 44.84 | 234 |
| 22 | 04-Mar | 497.85 | 510.00 | 495.00 | 499.50 | 501.42 | -1.22 | 32,959.27 | 3,801,903 | 7.02 | 2,147,437 | 13.20 | 107.68 | 558 |
| 23 | 02-Mar | 500.00 | 509.80 | 500.00 | 505.65 | 505.58 | -2.74 | 33,365.07 | 1,497,360 | 2.77 | 647,000 | 3.98 | 32.71 | 168 |
| 24 | 27-Feb | 514.00 | 536.80 | 508.00 | 519.90 | 519.18 | 0.73 | 34,305.35 | 8,947,909 | 16.53 | 6,390,485 | 39.27 | 331.78 | 1,661 |
| 25 | 26-Feb | 520.50 | 525.00 | 510.65 | 516.15 | 516.36 | -0.35 | 34,057.91 | 1,033,265 | 1.91 | 540,157 | 3.32 | 27.89 | 140 |
| 26 | 25-Feb | 518.90 | 525.55 | 510.45 | 517.95 | 515.67 | -0.18 | 34,176.68 | 1,325,873 | 2.45 | 643,996 | 3.96 | 33.21 | 167 |
| 27 | 24-Feb | 535.00 | 535.05 | 513.65 | 518.90 | 519.28 | -3.21 | 34,239.37 | 3,283,010 | 6.06 | 1,991,343 | 12.24 | 103.41 | 518 |
| 28 | 23-Feb | 532.40 | 537.65 | 529.55 | 536.10 | 534.96 | 0.69 | 35,374.30 | 1,456,796 | 2.69 | 916,079 | 5.63 | 49.01 | 238 |
| 29 | 20-Feb | 523.00 | 540.40 | 523.00 | 532.40 | 532.82 | 1.46 | 35,130.16 | 1,977,021 | 3.65 | 968,624 | 5.95 | 51.61 | 252 |
| 30 | 19-Feb | 523.05 | 528.10 | 522.05 | 524.75 | 525.02 | 0.13 | 34,625.38 | 834,188 | 1.54 | 325,130 | 2.00 | 17.07 | 85 |
| 31 | 18-Feb | 531.00 | 533.40 | 522.30 | 524.05 | 526.10 | -1.30 | 34,579.19 | 986,314 | 1.82 | 472,269 | 2.90 | 24.85 | 123 |
| 32 | 17-Feb | 533.10 | 536.40 | 528.20 | 530.95 | 532.29 | -0.67 | 35,034.48 | 661,200 | 1.22 | 257,381 | 1.58 | 13.70 | 67 |
| 33 | 16-Feb | 532.95 | 536.00 | 526.10 | 534.55 | 532.98 | 0.27 | 35,272.03 | 541,328 | 1.00 | 162,735 | 1.00 | 8.67 | 42 |
| 34 | 13-Feb | 540.75 | 543.65 | 525.25 | 533.10 | 534.60 | -1.41 | 35,176.35 | 1,514,289 | 2.80 | 538,517 | 3.31 | 28.79 | 140 |
| 35 | 12-Feb | 544.35 | 545.35 | 534.00 | 540.75 | 538.33 | -1.14 | 35,681.13 | 1,901,959 | 3.51 | 753,201 | 4.63 | 40.55 | 196 |
| 36 | 11-Feb | 570.00 | 575.00 | 538.75 | 547.00 | 553.85 | -1.34 | 36,093.00 | 10,490,938 | 19.38 | 2,703,412 | 16.61 | 149.73 | 703 |
| 37 | 10-Feb | 548.00 | 559.90 | 547.35 | 554.45 | 554.10 | 1.11 | 36,585.12 | 1,906,312 | 3.52 | 912,947 | 5.61 | 50.59 | 237 |
| 38 | 09-Feb | 544.25 | 550.95 | 544.05 | 548.35 | 547.41 | 0.75 | 36,182.61 | 788,188 | 1.46 | 266,770 | 1.64 | 14.60 | 69 |
| 39 | 06-Feb | 540.50 | 545.50 | 533.00 | 544.25 | 540.66 | -0.16 | 35,912.08 | 1,345,771 | 2.49 | 491,872 | 3.02 | 26.59 | 124 |
| 40 | 05-Feb | 516.00 | 547.50 | 515.95 | 545.10 | 539.22 | 5.52 | 35,968.16 | 6,629,518 | 12.25 | 1,881,196 | 11.56 | 101.44 | 473 |
| 41 | 04-Feb | 503.75 | 520.00 | 501.30 | 516.60 | 514.48 | 1.99 | 34,087.60 | 818,446 | 1.51 | 402,643 | 2.47 | 20.72 | 101 |
| 42 | 03-Feb | 520.00 | 520.00 | 501.60 | 506.50 | 509.78 | 2.02 | 33,421.16 | 1,605,604 | 2.97 | 771,053 | 4.74 | 39.31 | 194 |
| 43 | 02-Feb | 493.90 | 497.80 | 488.45 | 496.45 | 492.81 | 0.84 | 32,758.01 | 779,665 | 1.44 | 343,310 | 2.11 | 16.92 | 86 |
| 44 | 01-Feb | 499.95 | 509.95 | 490.45 | 492.30 | 500.32 | -0.96 | 32,484.18 | 803,933 | 1.49 | 191,158 | 1.17 | 9.56 | 48 |
| 45 | 30-Jan | 487.00 | 500.20 | 483.05 | 497.05 | 495.11 | 1.77 | 32,797.61 | 3,196,265 | 5.90 | 2,294,091 | 14.10 | 113.58 | 577 |
| 46 | 29-Jan | 493.55 | 497.40 | 485.30 | 488.40 | 488.67 | -1.06 | 32,226.84 | 1,099,442 | 2.03 | 581,963 | 3.58 | 28.44 | 146 |
| 47 | 28-Jan | 488.00 | 495.30 | 485.30 | 493.65 | 491.01 | 1.10 | 32,573.26 | 1,030,723 | 1.90 | 554,828 | 3.41 | 27.24 | 139 |
| 48 | 27-Jan | 495.00 | 495.05 | 481.10 | 488.30 | 485.90 | -0.87 | 32,220.24 | 3,228,069 | 5.96 | 1,773,686 | 10.90 | 86.18 | 446 |
| 49 | 23-Jan | 505.00 | 505.95 | 490.00 | 492.60 | 495.83 | -1.68 | 32,503.97 | 1,831,633 | 3.38 | 924,074 | 5.68 | 45.82 | 232 |
| 50 | 22-Jan | 510.00 | 513.75 | 498.30 | 501.00 | 503.14 | -1.28 | 33,058.00 | 3,527,811 | 6.52 | 1,906,831 | 11.72 | 95.94 | 479 |
| 51 | 21-Jan | 505.00 | 511.20 | 499.05 | 507.50 | 505.15 | 0.14 | 33,487.14 | 2,067,208 | 3.82 | 927,999 | 5.70 | 46.88 | 233 |
| 52 | 20-Jan | 517.30 | 519.35 | 503.80 | 506.80 | 509.33 | -2.03 | 33,440.95 | 2,031,428 | 3.75 | 1,146,620 | 7.05 | 58.40 | 288 |
| 53 | 19-Jan | 524.60 | 530.50 | 515.95 | 517.30 | 520.80 | -1.99 | 34,133.79 | 1,822,460 | 3.37 | 1,182,021 | 7.26 | 61.56 | 297 |
| 54 | 16-Jan | 526.30 | 531.80 | 524.35 | 527.80 | 528.47 | -0.28 | 34,826.63 | 3,065,491 | 5.66 | 1,992,919 | 12.25 | 105.32 | 501 |
| 55 | 14-Jan | 528.00 | 530.80 | 523.20 | 529.30 | 526.81 | 0.25 | 34,925.61 | 1,434,389 | 2.65 | 948,277 | 5.83 | 49.96 | 238 |
| 56 | 13-Jan | 526.50 | 528.60 | 520.50 | 528.00 | 525.55 | 0.84 | 34,839.00 | 784,250 | 1.45 | 317,647 | 1.95 | 16.69 | 80 |
| 57 | 12-Jan | 521.75 | 525.40 | 512.10 | 523.60 | 519.69 | 0.35 | 34,549.49 | 1,704,055 | 3.15 | 947,177 | 5.82 | 49.22 | 238 |
| 58 | 09-Jan | 525.95 | 530.35 | 519.70 | 521.75 | 523.61 | -0.80 | 34,427.42 | 2,238,658 | 4.14 | 1,237,705 | 7.61 | 64.81 | 311 |
| 59 | 08-Jan | 534.95 | 536.45 | 523.25 | 525.95 | 528.23 | -2.13 | 34,704.56 | 2,400,767 | 4.43 | 1,193,622 | 7.33 | 63.05 | 300 |
| 60 | 07-Jan | 547.80 | 556.15 | 535.05 | 537.40 | 540.53 | -1.67 | 35,460.08 | 3,508,452 | 6.48 | 1,311,096 | 8.06 | 70.87 | 330 |
| 61 | 06-Jan | 539.05 | 550.85 | 532.85 | 546.50 | 541.98 | 1.38 | 36,060.54 | 2,208,300 | 4.08 | 969,296 | 5.96 | 52.53 | 244 |
| 62 | 05-Jan | 552.95 | 554.30 | 532.75 | 539.05 | 543.08 | -2.51 | 35,568.96 | 2,594,502 | 4.79 | 1,390,790 | 8.55 | 75.53 | 350 |
| 63 | 02-Jan | 553.60 | 557.40 | 549.00 | 552.95 | 552.22 | -0.04 | 36,486.14 | 2,603,875 | 4.81 | 1,604,863 | 9.86 | 88.62 | 403 |
| 64 | 01-Jan | 558.60 | 559.30 | 551.55 | 553.15 | 554.59 | -0.98 | 36,499.34 | 826,911 | 1.53 | 422,010 | 2.59 | 23.40 | 106 |
| 65 | 31-Dec | 562.00 | 562.00 | 555.60 | 558.60 | 558.46 | 0.05 | 36,858.95 | 1,176,977 | 2.17 | 527,717 | 3.24 | 29.47 | 133 |
| 66 | 30-Dec | 563.60 | 577.45 | 555.40 | 558.30 | 562.74 | -0.94 | 36,839.16 | 4,282,934 | 7.91 | 1,814,754 | 11.15 | 102.12 | 456 |
| 67 | 29-Dec | 559.80 | 564.90 | 558.30 | 563.60 | 562.37 | 0.68 | 37,188.88 | 1,658,716 | 3.06 | 1,113,287 | 6.84 | 62.61 | 280 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD