| 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: 662.05; Drift%: 4.42 |
| Industry: Leisure Services | Face Value: 2 | Low52 Price: 429.6 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 659,845,200 | Low52 Date: 19-Apr-2024 | SHP: 41.94 / 21.26 / 30.18 / 6.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.70 | ||||
| High/Low Price | Quarter: 796.75 / 575.05 | Month: 679.0 / 575.05 | Week: 679.0 / 627.5 | Day: 694.45 / 675.15 | Float67: 2.39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 676.20 | 694.45 | 675.15 | 692.70 | 687.63 | 1.48 | 45,707.48 | 1,409,878 | 1.44 | 578,253 | 1.33 | 39.76 | 1.44 |
| 2 | 02-Apr | 662.05 | 685.70 | 662.05 | 682.60 | 673.92 | 3.29 | 45,041.03 | 3,584,292 | 3.65 | 1,572,714 | 3.62 | 105.99 | 3.93 |
| 3 | 01-Apr | 662.00 | 664.90 | 646.30 | 660.85 | 657.16 | -0.53 | 43,605.87 | 1,185,082 | 1.21 | 527,564 | 1.21 | 34.67 | 1.32 |
| 4 | 28-Mar | 679.00 | 679.00 | 659.55 | 664.35 | 665.56 | -1.52 | 43,836.82 | 2,111,563 | 2.15 | 1,344,258 | 3.09 | 89.47 | 3.36 |
| 5 | 27-Mar | 658.05 | 678.00 | 657.05 | 674.60 | 668.64 | 2.08 | 44,513.16 | 2,789,732 | 2.84 | 1,865,788 | 4.29 | 124.75 | 4.66 |
| 6 | 26-Mar | 672.00 | 675.00 | 658.95 | 660.85 | 666.71 | -1.11 | 43,605.87 | 2,152,775 | 2.19 | 1,318,492 | 3.03 | 87.91 | 3.29 |
| 7 | 25-Mar | 661.00 | 676.75 | 657.40 | 668.25 | 667.39 | 1.54 | 44,094.16 | 2,968,535 | 3.02 | 1,075,825 | 2.48 | 71.80 | 2.69 |
| 8 | 24-Mar | 630.00 | 665.40 | 627.50 | 658.10 | 652.83 | 4.62 | 43,424.41 | 2,957,927 | 3.01 | 1,354,426 | 3.12 | 88.42 | 3.38 |
| 9 | 21-Mar | 630.00 | 635.60 | 624.55 | 629.05 | 629.59 | 0.23 | 41,507.56 | 1,318,716 | 1.34 | 662,989 | 1.53 | 41.74 | 1.66 |
| 10 | 20-Mar | 625.50 | 637.45 | 620.00 | 627.60 | 628.94 | -1.54 | 41,411.88 | 2,969,859 | 3.02 | 1,246,403 | 2.87 | 78.39 | 3.11 |
| 11 | 19-Mar | 627.90 | 649.70 | 626.05 | 637.40 | 638.87 | 1.51 | 42,058.53 | 2,633,328 | 2.68 | 1,421,726 | 3.27 | 90.83 | 3.55 |
| 12 | 18-Mar | 622.45 | 632.80 | 613.30 | 627.90 | 624.77 | 1.50 | 41,431.68 | 2,008,805 | 2.05 | 907,372 | 2.09 | 56.69 | 2.27 |
| 13 | 17-Mar | 595.00 | 620.50 | 575.05 | 618.65 | 608.09 | 3.74 | 40,821.32 | 1,939,749 | 1.97 | 853,699 | 1.96 | 51.91 | 2.13 |
| 14 | 13-Mar | 603.15 | 610.20 | 592.90 | 596.35 | 600.77 | -1.09 | 39,349.87 | 982,164 | 1.00 | 434,535 | 1.00 | 26.11 | 1.08 |
| 15 | 12-Mar | 614.35 | 616.50 | 595.55 | 602.95 | 602.69 | -1.64 | 39,785.37 | 1,020,900 | 1.04 | 454,584 | 1.05 | 27.40 | 1.13 |
| 16 | 11-Mar | 595.00 | 616.55 | 592.00 | 613.00 | 608.15 | 1.95 | 40,448.00 | 1,640,788 | 1.67 | 678,992 | 1.56 | 41.29 | 1.70 |
| 17 | 10-Mar | 601.00 | 606.90 | 594.80 | 601.30 | 601.20 | -0.25 | 39,676.49 | 1,721,049 | 1.75 | 814,774 | 1.88 | 48.98 | 2.03 |
| 18 | 07-Mar | 611.00 | 611.95 | 594.50 | 602.80 | 601.77 | -1.09 | 39,775.47 | 2,449,005 | 2.49 | 1,016,704 | 2.34 | 61.18 | 2.54 |
| 19 | 06-Mar | 627.00 | 632.80 | 604.60 | 609.45 | 610.19 | -1.92 | 40,214.27 | 3,028,625 | 3.08 | 1,418,617 | 3.26 | 86.56 | 3.54 |
| 20 | 05-Mar | 602.25 | 626.35 | 602.25 | 621.35 | 619.80 | 1.82 | 40,999.48 | 2,177,307 | 2.22 | 1,063,006 | 2.45 | 65.89 | 2.65 |
| 21 | 04-Mar | 630.05 | 632.55 | 608.35 | 610.25 | 617.18 | -3.65 | 40,267.05 | 1,677,589 | 1.71 | 719,543 | 1.66 | 44.41 | 1.80 |
| 22 | 03-Mar | 626.95 | 635.20 | 600.30 | 633.35 | 619.38 | 1.16 | 41,791.30 | 3,139,394 | 3.20 | 1,511,579 | 3.48 | 93.62 | 3.77 |
| 23 | 28-Feb | 658.00 | 659.25 | 623.00 | 626.10 | 634.32 | -6.68 | 41,312.91 | 4,478,047 | 4.56 | 1,905,047 | 4.38 | 120.84 | 4.76 |
| 24 | 27-Feb | 680.80 | 697.30 | 666.75 | 670.90 | 681.24 | -1.48 | 44,269.01 | 2,820,608 | 2.87 | 1,249,176 | 2.87 | 85.10 | 3.12 |
| 25 | 25-Feb | 678.00 | 686.80 | 666.10 | 680.95 | 679.58 | 0.92 | 44,932.16 | 1,898,688 | 1.93 | 701,586 | 1.61 | 47.68 | 1.75 |
| 26 | 24-Feb | 690.00 | 691.65 | 666.35 | 674.75 | 674.90 | -2.54 | 44,523.05 | 3,119,434 | 3.18 | 1,461,051 | 3.36 | 98.61 | 3.65 |
| 27 | 21-Feb | 711.70 | 719.90 | 687.05 | 692.35 | 698.00 | -2.95 | 45,684.38 | 1,342,537 | 1.37 | 542,074 | 1.25 | 37.00 | 1.35 |
| 28 | 20-Feb | 707.15 | 715.95 | 703.30 | 713.40 | 711.67 | 0.56 | 47,073.36 | 1,756,107 | 1.79 | 911,520 | 2.10 | 64.87 | 2.28 |
| 29 | 19-Feb | 693.05 | 711.60 | 680.00 | 709.45 | 702.29 | 2.37 | 46,812.72 | 2,035,388 | 2.07 | 759,642 | 1.75 | 53.35 | 1.90 |
| 30 | 18-Feb | 675.50 | 695.80 | 671.70 | 693.05 | 684.45 | 1.67 | 45,730.57 | 2,261,848 | 2.30 | 1,069,137 | 2.46 | 73.18 | 2.67 |
| 31 | 17-Feb | 665.10 | 688.85 | 658.00 | 681.65 | 677.52 | 1.85 | 44,978.35 | 2,131,381 | 2.17 | 504,497 | 1.16 | 34.18 | 1.26 |
| 32 | 14-Feb | 664.95 | 676.75 | 652.55 | 669.30 | 665.75 | 1.09 | 44,163.44 | 4,032,606 | 4.11 | 1,270,883 | 2.92 | 84.61 | 3.17 |
| 33 | 13-Feb | 640.00 | 688.00 | 640.00 | 662.10 | 671.67 | 3.29 | 43,688.35 | 7,791,541 | 7.93 | 1,810,113 | 4.17 | 121.58 | 4.52 |
| 34 | 12-Feb | 665.00 | 665.00 | 628.50 | 641.00 | 646.94 | -3.07 | 42,296.00 | 1,892,628 | 1.93 | 483,811 | 1.11 | 31.30 | 1.21 |
| 35 | 11-Feb | 678.95 | 685.90 | 652.50 | 661.30 | 667.67 | -2.43 | 43,635.56 | 1,243,699 | 1.27 | 394,123 | 0.91 | 26.31 | 0.98 |
| 36 | 10-Feb | 684.10 | 693.10 | 672.30 | 677.80 | 680.92 | -1.54 | 44,724.31 | 638,207 | 0.65 | 196,582 | 0.45 | 13.39 | 0.49 |
| 37 | 07-Feb | 696.75 | 725.00 | 681.30 | 688.40 | 689.04 | -0.81 | 45,423.74 | 1,273,431 | 1.30 | 483,372 | 1.11 | 33.31 | 1.21 |
| 38 | 06-Feb | 726.00 | 726.40 | 689.65 | 694.05 | 702.87 | -4.28 | 45,796.56 | 1,097,015 | 1.12 | 276,881 | 0.64 | 19.46 | 0.69 |
| 39 | 05-Feb | 724.30 | 739.30 | 720.05 | 725.05 | 728.41 | 0.10 | 47,842.08 | 1,447,673 | 1.47 | 691,038 | 1.59 | 50.34 | 1.73 |
| 40 | 04-Feb | 725.00 | 735.05 | 707.45 | 724.30 | 719.01 | -0.70 | 47,792.59 | 1,642,800 | 1.67 | 499,151 | 1.15 | 35.89 | 1.25 |
| 41 | 03-Feb | 735.00 | 760.50 | 718.15 | 729.40 | 743.07 | -1.41 | 48,129.11 | 3,667,288 | 3.73 | 1,644,883 | 3.79 | 122.23 | 4.11 |
| 42 | 01-Feb | 707.95 | 753.65 | 691.00 | 739.80 | 733.71 | 5.10 | 48,815.35 | 3,639,460 | 3.71 | 1,275,024 | 2.93 | 93.55 | 3.18 |
| 43 | 31-Jan | 688.95 | 710.95 | 687.85 | 703.90 | 704.21 | 2.17 | 46,446.50 | 1,323,333 | 1.35 | 307,948 | 0.71 | 21.69 | 0.77 |
| 44 | 30-Jan | 686.30 | 693.00 | 679.85 | 688.95 | 686.26 | 0.09 | 45,460.04 | 1,098,817 | 1.12 | 487,571 | 1.12 | 33.46 | 1.22 |
| 45 | 29-Jan | 662.00 | 693.10 | 660.55 | 688.30 | 680.54 | 3.31 | 45,417.15 | 1,761,359 | 1.79 | 777,197 | 1.79 | 52.89 | 1.94 |
| 46 | 28-Jan | 641.95 | 670.00 | 634.20 | 666.25 | 656.03 | 4.32 | 43,962.19 | 1,540,585 | 1.57 | 538,156 | 1.24 | 35.30 | 1.34 |
| 47 | 27-Jan | 668.05 | 668.05 | 636.95 | 638.65 | 644.14 | -4.82 | 42,141.01 | 1,781,772 | 1.81 | 977,500 | 2.25 | 62.96 | 2.44 |
| 48 | 24-Jan | 686.50 | 688.85 | 667.60 | 671.00 | 675.94 | -2.43 | 44,275.00 | 619,481 | 0.63 | 183,030 | 0.42 | 12.37 | 0.46 |
| 49 | 23-Jan | 665.30 | 691.90 | 659.70 | 687.70 | 683.56 | 3.35 | 45,377.55 | 1,423,852 | 1.45 | 643,479 | 1.48 | 43.99 | 1.61 |
| 50 | 22-Jan | 673.40 | 674.10 | 656.00 | 664.65 | 662.76 | -1.32 | 43,856.61 | 1,473,302 | 1.50 | 680,615 | 1.57 | 45.11 | 1.70 |
| 51 | 21-Jan | 698.15 | 747.95 | 662.15 | 673.40 | 688.94 | -3.14 | 44,433.98 | 1,629,983 | 1.66 | 686,467 | 1.58 | 47.29 | 1.71 |
| 52 | 20-Jan | 693.00 | 700.50 | 685.75 | 694.55 | 694.21 | 0.27 | 45,829.55 | 2,601,179 | 2.65 | 1,711,660 | 3.94 | 118.83 | 4.27 |
| 53 | 17-Jan | 692.00 | 694.95 | 683.95 | 692.70 | 690.47 | 0.45 | 45,707.48 | 1,887,110 | 1.92 | 1,090,193 | 2.51 | 75.27 | 2.72 |
| 54 | 16-Jan | 706.00 | 713.45 | 684.40 | 689.60 | 692.63 | -1.51 | 45,502.92 | 1,608,620 | 1.64 | 777,822 | 1.79 | 53.87 | 1.94 |
| 55 | 15-Jan | 709.50 | 712.35 | 696.80 | 700.00 | 701.53 | -1.27 | 46,189.00 | 2,808,585 | 2.86 | 1,817,072 | 4.18 | 127.47 | 4.54 |
| 56 | 14-Jan | 708.20 | 717.10 | 703.25 | 708.90 | 709.60 | 0.32 | 46,776.43 | 1,873,900 | 1.91 | 1,207,506 | 2.78 | 85.68 | 3.01 |
| 57 | 13-Jan | 728.05 | 733.55 | 704.20 | 706.60 | 716.89 | -4.30 | 46,624.66 | 1,791,853 | 1.82 | 848,404 | 1.95 | 60.82 | 2.12 |
| 58 | 10-Jan | 743.05 | 746.00 | 730.05 | 737.00 | 735.92 | -1.17 | 48,630.00 | 1,635,295 | 1.66 | 867,233 | 2.00 | 63.82 | 2.17 |
| 59 | 09-Jan | 747.00 | 756.00 | 744.05 | 745.60 | 748.00 | -0.64 | 49,198.06 | 699,485 | 0.71 | 252,540 | 0.58 | 18.00 | 0.63 |
| 60 | 08-Jan | 759.20 | 759.20 | 738.85 | 750.40 | 746.88 | -1.18 | 49,514.78 | 1,563,717 | 1.59 | 604,674 | 1.39 | 45.16 | 1.51 |
| 61 | 07-Jan | 768.00 | 778.55 | 756.15 | 759.25 | 768.42 | -0.97 | 50,098.75 | 2,264,155 | 2.31 | 1,134,915 | 2.61 | 87.21 | 2.83 |
| 62 | 06-Jan | 779.15 | 796.75 | 759.35 | 766.60 | 779.13 | 0.98 | 50,583.73 | 9,122,503 | 9.29 | 2,817,384 | 6.48 | 219.51 | 7.03 |
| 63 | 03-Jan | 754.95 | 774.80 | 752.60 | 759.10 | 763.46 | 0.39 | 50,088.85 | 3,052,395 | 3.11 | 1,456,251 | 3.35 | 111.18 | 3.64 |
| 64 | 02-Jan | 739.20 | 759.90 | 731.90 | 756.15 | 748.80 | 2.24 | 49,894.19 | 2,440,864 | 2.49 | 778,865 | 1.79 | 58.32 | 1.94 |
| 65 | 01-Jan | 718.00 | 741.00 | 715.00 | 739.20 | 732.49 | 2.85 | 48,775.76 | 2,670,497 | 2.72 | 866,219 | 1.99 | 63.45 | 2.16 |
| 66 | 31-Dec | 713.55 | 724.30 | 708.85 | 718.10 | 719.16 | -0.09 | 47,383.48 | 1,642,114 | 1.67 | 638,922 | 1.47 | 45.95 | 1.60 |
| 67 | 30-Dec | 708.45 | 722.00 | 705.10 | 718.75 | 715.86 | 1.48 | 47,426.37 | 2,398,008 | 2.44 | 894,519 | 2.06 | 64.04 | 2.23 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE