| 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: 592.50 | Low52 Price: 564.95 | Barrier: 601.3; Drift%: -2.73 |
| Basic Industry: Restaurants | Total Equity: 659,845,200 | Low52 Date: 07-Nov-2025 | SHP: 40.27 / 20.11 / 33.06 / 6.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 194 | ||||
| High/Low Price | Quarter: 796.75 / 575.05 | Month: 667.75 / 604.15 | Week: 618.75 / 587.6 | Day: 586.65 / 578.0 | Sis67: 216 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 581.05 | 586.65 | 578.00 | 585.30 | 583.52 | 0.91 | 38,620.74 | 1,226,844 | 10.41 | 812,787 | 10.34 | 47.43 | 204 |
| 2 | 11-Nov | 584.35 | 590.60 | 576.05 | 580.05 | 581.75 | -0.74 | 38,274.32 | 2,599,968 | 22.06 | 1,814,815 | 23.08 | 105.58 | 472 |
| 3 | 10-Nov | 577.95 | 588.90 | 575.50 | 584.35 | 585.11 | 1.36 | 38,558.05 | 866,793 | 7.35 | 395,956 | 5.04 | 23.17 | 103 |
| 4 | 07-Nov | 581.90 | 581.90 | 564.95 | 576.50 | 572.38 | -1.16 | 38,040.08 | 1,703,407 | 14.45 | 871,737 | 11.09 | 49.90 | 227 |
| 5 | 06-Nov | 592.00 | 593.40 | 581.50 | 583.25 | 585.70 | -1.72 | 38,485.47 | 950,388 | 8.06 | 596,595 | 7.59 | 34.94 | 155 |
| 6 | 04-Nov | 600.40 | 603.30 | 588.60 | 593.45 | 593.96 | -1.16 | 39,158.51 | 1,126,048 | 9.55 | 766,569 | 9.75 | 45.53 | 199 |
| 7 | 03-Nov | 597.85 | 601.30 | 593.55 | 600.40 | 598.13 | 0.43 | 39,617.11 | 681,584 | 5.78 | 408,424 | 5.19 | 24.43 | 106 |
| 8 | 31-Oct | 616.25 | 618.75 | 595.50 | 597.85 | 603.51 | -2.51 | 39,448.85 | 1,402,478 | 11.90 | 743,067 | 9.45 | 44.84 | 193 |
| 9 | 30-Oct | 613.05 | 615.15 | 607.20 | 613.25 | 611.53 | 0.03 | 40,465.01 | 842,569 | 7.15 | 479,206 | 6.09 | 29.30 | 125 |
| 10 | 29-Oct | 604.00 | 614.90 | 598.00 | 613.05 | 610.40 | 2.05 | 40,451.81 | 2,442,944 | 20.72 | 1,494,079 | 19.00 | 91.20 | 388 |
| 11 | 28-Oct | 595.70 | 601.65 | 592.10 | 600.75 | 596.13 | 0.85 | 39,640.20 | 1,169,233 | 9.92 | 736,348 | 9.36 | 43.90 | 191 |
| 12 | 27-Oct | 591.55 | 596.20 | 587.60 | 595.70 | 593.37 | 0.87 | 39,306.98 | 804,991 | 6.83 | 436,145 | 5.55 | 25.88 | 113 |
| 13 | 24-Oct | 601.75 | 602.20 | 586.50 | 590.55 | 591.22 | -1.48 | 38,967.16 | 863,280 | 7.32 | 486,291 | 6.18 | 28.75 | 126 |
| 14 | 23-Oct | 593.50 | 601.60 | 589.25 | 599.40 | 598.15 | 1.47 | 39,551.12 | 777,837 | 6.60 | 414,280 | 5.27 | 24.78 | 108 |
| 15 | 21-Oct | 592.00 | 595.55 | 588.25 | 590.70 | 591.52 | -0.01 | 38,977.06 | 117,879 | 1.00 | 78,630 | 1.00 | 4.65 | 20 |
| 16 | 20-Oct | 595.05 | 595.50 | 589.45 | 590.75 | 591.68 | -0.32 | 38,980.36 | 408,741 | 3.47 | 216,918 | 2.76 | 12.83 | 56 |
| 17 | 17-Oct | 597.00 | 600.00 | 590.20 | 592.65 | 594.55 | -0.45 | 39,105.73 | 705,171 | 5.98 | 335,691 | 4.27 | 19.96 | 87 |
| 18 | 16-Oct | 584.70 | 597.00 | 584.55 | 595.30 | 590.54 | 1.81 | 39,280.58 | 1,285,374 | 10.90 | 742,830 | 9.45 | 43.87 | 193 |
| 19 | 15-Oct | 588.00 | 588.00 | 581.50 | 584.70 | 584.75 | 0.18 | 38,581.15 | 879,705 | 7.46 | 517,950 | 6.59 | 30.29 | 135 |
| 20 | 14-Oct | 602.00 | 602.00 | 582.15 | 583.65 | 587.80 | -2.25 | 38,511.87 | 3,465,924 | 29.40 | 2,384,765 | 30.33 | 140.18 | 620 |
| 21 | 13-Oct | 602.30 | 603.70 | 593.60 | 597.10 | 596.70 | -0.86 | 39,399.36 | 1,610,741 | 13.66 | 915,210 | 11.64 | 54.61 | 238 |
| 22 | 10-Oct | 599.15 | 603.00 | 597.40 | 602.30 | 600.48 | 0.53 | 39,742.48 | 1,355,094 | 11.50 | 896,611 | 11.40 | 53.84 | 233 |
| 23 | 09-Oct | 604.90 | 605.75 | 597.50 | 599.15 | 599.92 | -0.64 | 39,534.63 | 1,733,574 | 14.71 | 1,126,101 | 14.32 | 67.56 | 293 |
| 24 | 08-Oct | 613.90 | 616.15 | 602.10 | 603.00 | 609.44 | -1.78 | 39,788.00 | 1,674,676 | 14.21 | 925,367 | 11.77 | 56.40 | 241 |
| 25 | 07-Oct | 624.50 | 628.95 | 611.25 | 613.90 | 616.13 | -1.52 | 40,507.90 | 2,065,698 | 17.52 | 1,366,555 | 17.38 | 84.20 | 355 |
| 26 | 06-Oct | 629.00 | 635.00 | 618.00 | 623.35 | 625.43 | -0.81 | 41,131.45 | 1,531,490 | 12.99 | 613,495 | 7.80 | 38.37 | 159 |
| 27 | 03-Oct | 619.60 | 630.00 | 619.40 | 628.45 | 624.99 | 1.46 | 41,467.97 | 580,209 | 4.92 | 244,831 | 3.11 | 15.30 | 64 |
| 28 | 01-Oct | 617.40 | 624.90 | 614.35 | 619.40 | 618.84 | 0.32 | 40,870.81 | 983,213 | 8.34 | 512,303 | 6.52 | 31.70 | 133 |
| 29 | 30-Sep | 610.80 | 620.85 | 609.00 | 617.40 | 614.88 | 1.70 | 40,738.84 | 1,991,845 | 16.90 | 1,249,479 | 15.89 | 76.83 | 325 |
| 30 | 29-Sep | 610.00 | 618.65 | 604.15 | 607.05 | 609.72 | 0.02 | 40,055.90 | 3,154,893 | 26.76 | 2,050,848 | 26.08 | 125.04 | 533 |
| 31 | 26-Sep | 622.90 | 623.95 | 604.40 | 606.90 | 612.44 | -2.38 | 40,046.01 | 2,045,929 | 17.36 | 1,144,651 | 14.56 | 70.10 | 298 |
| 32 | 25-Sep | 629.00 | 634.90 | 618.20 | 621.70 | 628.05 | -1.38 | 41,022.58 | 1,675,879 | 14.22 | 1,135,143 | 14.44 | 71.29 | 295 |
| 33 | 24-Sep | 616.70 | 632.60 | 611.55 | 630.40 | 628.59 | 2.22 | 41,596.64 | 3,120,429 | 26.47 | 1,617,834 | 20.58 | 101.70 | 421 |
| 34 | 23-Sep | 624.60 | 625.65 | 614.50 | 616.70 | 618.50 | -0.98 | 40,692.65 | 1,702,093 | 14.44 | 1,121,980 | 14.27 | 69.39 | 292 |
| 35 | 22-Sep | 626.00 | 631.60 | 621.05 | 622.80 | 625.27 | -0.57 | 41,095.16 | 1,381,355 | 11.72 | 830,113 | 10.56 | 51.90 | 216 |
| 36 | 19-Sep | 629.95 | 631.35 | 624.70 | 626.40 | 626.96 | -0.01 | 41,332.70 | 1,518,691 | 12.88 | 1,034,642 | 13.16 | 64.87 | 269 |
| 37 | 18-Sep | 632.00 | 632.05 | 620.05 | 626.45 | 623.08 | -0.20 | 41,336.00 | 2,197,144 | 18.64 | 1,215,363 | 15.46 | 75.73 | 316 |
| 38 | 17-Sep | 634.00 | 636.00 | 623.30 | 627.70 | 627.37 | -0.83 | 41,418.48 | 1,451,523 | 12.31 | 774,199 | 9.85 | 48.57 | 201 |
| 39 | 16-Sep | 632.75 | 637.30 | 629.90 | 632.95 | 633.27 | 0.18 | 41,764.90 | 1,342,924 | 11.39 | 842,122 | 10.71 | 53.33 | 219 |
| 40 | 15-Sep | 635.50 | 636.00 | 627.75 | 631.80 | 631.33 | -0.53 | 41,689.02 | 861,349 | 7.31 | 409,752 | 5.21 | 25.87 | 107 |
| 41 | 12-Sep | 653.70 | 653.95 | 631.50 | 635.15 | 637.74 | -2.53 | 41,910.07 | 1,509,984 | 12.81 | 713,195 | 9.07 | 45.48 | 185 |
| 42 | 11-Sep | 657.05 | 658.00 | 650.65 | 651.65 | 652.83 | -0.82 | 42,998.81 | 353,574 | 3.00 | 208,760 | 2.65 | 13.63 | 54 |
| 43 | 10-Sep | 666.30 | 667.75 | 653.20 | 657.05 | 658.67 | -1.02 | 43,355.13 | 1,023,567 | 8.68 | 554,873 | 7.06 | 36.55 | 144 |
| 44 | 09-Sep | 659.80 | 666.00 | 657.50 | 663.80 | 661.76 | 0.61 | 43,800.52 | 748,419 | 6.35 | 508,556 | 6.47 | 33.65 | 132 |
| 45 | 08-Sep | 654.00 | 665.45 | 653.95 | 659.80 | 661.52 | 0.58 | 43,536.59 | 1,032,570 | 8.76 | 564,414 | 7.18 | 37.34 | 147 |
| 46 | 05-Sep | 654.90 | 661.20 | 650.70 | 656.00 | 658.36 | 0.28 | 43,285.00 | 1,227,777 | 10.42 | 631,843 | 8.04 | 41.60 | 164 |
| 47 | 04-Sep | 646.90 | 664.05 | 640.00 | 654.20 | 656.16 | 3.05 | 43,167.07 | 2,541,357 | 21.56 | 906,321 | 11.53 | 59.47 | 236 |
| 48 | 03-Sep | 638.40 | 639.20 | 633.30 | 634.85 | 635.72 | -0.12 | 41,890.27 | 593,520 | 5.03 | 341,495 | 4.34 | 21.71 | 89 |
| 49 | 02-Sep | 635.00 | 638.50 | 626.60 | 635.60 | 635.13 | 0.74 | 41,939.76 | 916,379 | 7.77 | 543,001 | 6.91 | 34.49 | 141 |
| 50 | 01-Sep | 626.00 | 633.70 | 625.70 | 630.90 | 630.14 | 0.50 | 41,629.63 | 639,421 | 5.42 | 388,590 | 4.94 | 24.49 | 101 |
| 51 | 29-Aug | 632.00 | 640.00 | 625.60 | 627.75 | 630.56 | -1.23 | 41,421.78 | 756,600 | 6.42 | 405,397 | 5.16 | 25.56 | 105 |
| 52 | 28-Aug | 636.00 | 643.35 | 633.20 | 635.55 | 636.36 | -0.82 | 41,936.46 | 884,338 | 7.50 | 462,651 | 5.88 | 29.44 | 120 |
| 53 | 26-Aug | 645.00 | 650.75 | 638.80 | 640.80 | 645.06 | -1.08 | 42,282.88 | 1,466,400 | 12.44 | 647,542 | 8.24 | 41.77 | 168 |
| 54 | 25-Aug | 619.95 | 650.75 | 616.50 | 647.80 | 640.60 | 4.63 | 42,744.77 | 5,226,858 | 44.34 | 2,136,642 | 27.17 | 136.87 | 555 |
| 55 | 22-Aug | 627.35 | 632.40 | 616.50 | 619.15 | 623.69 | -1.31 | 40,854.32 | 894,008 | 7.58 | 463,578 | 5.90 | 28.91 | 121 |
| 56 | 21-Aug | 634.20 | 638.15 | 625.45 | 627.35 | 630.57 | -1.08 | 41,395.39 | 1,187,889 | 10.08 | 777,908 | 9.89 | 49.05 | 202 |
| 57 | 20-Aug | 634.05 | 639.00 | 630.00 | 634.20 | 635.10 | 0.02 | 41,847.38 | 1,293,506 | 10.97 | 871,780 | 11.09 | 55.37 | 227 |
| 58 | 19-Aug | 638.70 | 638.70 | 625.20 | 634.05 | 630.75 | -0.18 | 41,837.48 | 1,619,515 | 13.74 | 853,357 | 10.85 | 53.83 | 222 |
| 59 | 18-Aug | 634.75 | 650.05 | 633.50 | 635.20 | 641.33 | 0.53 | 41,913.37 | 1,695,485 | 14.38 | 737,671 | 9.38 | 47.31 | 192 |
| 60 | 14-Aug | 657.25 | 670.45 | 628.30 | 631.85 | 644.59 | -1.23 | 41,692.32 | 6,696,309 | 56.81 | 1,458,787 | 18.55 | 94.03 | 379 |
| 61 | 13-Aug | 632.85 | 644.00 | 631.40 | 639.75 | 637.51 | 1.09 | 42,213.60 | 712,697 | 6.05 | 262,314 | 3.34 | 16.72 | 68 |
| 62 | 12-Aug | 630.45 | 638.55 | 627.05 | 632.85 | 631.71 | 0.38 | 41,758.30 | 2,370,696 | 20.11 | 1,749,393 | 22.25 | 110.51 | 455 |
| 63 | 11-Aug | 621.90 | 633.15 | 620.00 | 630.45 | 626.86 | 0.96 | 41,599.94 | 1,268,903 | 10.76 | 816,217 | 10.38 | 51.17 | 208 |
| 64 | 08-Aug | 635.70 | 638.45 | 620.95 | 624.45 | 628.77 | -1.77 | 41,204.03 | 1,820,049 | 15.44 | 1,218,546 | 15.50 | 76.62 | 311 |
| 65 | 07-Aug | 625.25 | 640.00 | 623.90 | 635.70 | 629.77 | 0.90 | 41,946.36 | 2,776,731 | 23.56 | 1,896,549 | 24.12 | 119.44 | 484 |
| 66 | 06-Aug | 643.90 | 643.90 | 625.35 | 630.05 | 631.90 | -1.78 | 41,573.55 | 1,035,230 | 8.78 | 435,139 | 5.53 | 27.50 | 111 |
| 67 | 05-Aug | 652.00 | 654.60 | 635.15 | 641.50 | 640.89 | -1.13 | 42,329.07 | 707,823 | 6.00 | 345,105 | 4.39 | 22.12 | 88 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD