| 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: 694.7; Drift%: -3.01 |
| Industry: Leisure Services | Face Value: 2 | Low52 Price: 463.1 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 659,845,200 | Low52 Date: 21-May-2024 | SHP: 41.94 / 20.54 / 31.03 / 5.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.26 | ||||
| High/Low Price | Quarter: 796.75 / 575.05 | Month: 679.0 / 575.05 | Week: 712.35 / 670.45 | Day: 683.8 / 671.1 | Float67: 2.26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 680.90 | 683.80 | 671.10 | 674.40 | 676.37 | -0.73 | 44,499.96 | 904,725 | 1.27 | 391,372 | 1.87 | 26.47 | 1.00 |
| 2 | 20-May | 694.50 | 697.95 | 674.50 | 679.35 | 684.26 | -2.18 | 44,826.58 | 2,021,406 | 2.84 | 1,054,819 | 5.04 | 72.18 | 2.69 |
| 3 | 19-May | 674.65 | 703.00 | 665.10 | 694.50 | 689.12 | 3.00 | 45,826.25 | 3,642,232 | 5.11 | 1,580,855 | 7.55 | 108.94 | 3.95 |
| 4 | 16-May | 684.30 | 687.10 | 670.45 | 674.30 | 675.06 | -1.38 | 44,493.36 | 2,570,669 | 3.61 | 1,303,695 | 6.23 | 88.01 | 3.25 |
| 5 | 15-May | 704.00 | 707.85 | 673.00 | 683.75 | 684.67 | -1.45 | 45,116.92 | 7,700,809 | 10.81 | 2,936,523 | 14.02 | 201.05 | 7.33 |
| 6 | 14-May | 698.20 | 712.35 | 680.60 | 693.80 | 698.24 | -1.13 | 45,780.06 | 2,220,144 | 3.12 | 673,143 | 3.21 | 47.00 | 1.68 |
| 7 | 13-May | 696.00 | 707.55 | 692.05 | 701.70 | 700.54 | 0.80 | 46,301.34 | 1,592,174 | 2.23 | 832,738 | 3.98 | 58.34 | 2.08 |
| 8 | 12-May | 680.80 | 700.00 | 677.05 | 696.10 | 691.36 | 3.86 | 45,931.82 | 1,059,863 | 1.49 | 493,742 | 2.36 | 34.14 | 1.23 |
| 9 | 09-May | 652.00 | 673.95 | 652.00 | 670.20 | 667.10 | -0.25 | 44,222.83 | 1,131,188 | 1.59 | 484,149 | 2.31 | 32.30 | 1.21 |
| 10 | 08-May | 707.00 | 709.90 | 665.00 | 671.85 | 686.04 | -4.97 | 44,331.70 | 1,721,745 | 2.42 | 745,473 | 3.56 | 51.14 | 1.86 |
| 11 | 07-May | 692.00 | 712.70 | 692.00 | 707.00 | 705.06 | 0.13 | 46,651.00 | 1,204,483 | 1.69 | 685,795 | 3.27 | 48.35 | 1.71 |
| 12 | 06-May | 725.00 | 727.95 | 701.85 | 706.05 | 711.80 | -2.03 | 46,588.37 | 712,690 | 1.00 | 282,391 | 1.35 | 20.10 | 0.71 |
| 13 | 05-May | 700.00 | 723.40 | 699.95 | 720.65 | 715.09 | 2.96 | 47,551.74 | 1,486,713 | 2.09 | 674,128 | 3.22 | 48.21 | 1.68 |
| 14 | 02-May | 715.00 | 720.85 | 694.70 | 699.95 | 707.71 | -2.16 | 46,185.86 | 930,017 | 1.30 | 491,377 | 2.35 | 34.78 | 1.23 |
| 15 | 30-Apr | 706.20 | 725.95 | 705.75 | 715.40 | 718.24 | 1.00 | 47,205.33 | 1,976,135 | 2.77 | 1,085,868 | 5.19 | 77.99 | 2.71 |
| 16 | 29-Apr | 705.20 | 713.00 | 701.45 | 708.30 | 709.51 | 0.44 | 46,736.84 | 1,235,338 | 1.73 | 818,072 | 3.91 | 58.04 | 2.04 |
| 17 | 28-Apr | 692.70 | 709.15 | 691.10 | 705.20 | 700.29 | 1.57 | 46,532.28 | 1,381,701 | 1.94 | 802,060 | 3.83 | 56.17 | 2.00 |
| 18 | 25-Apr | 716.50 | 719.80 | 691.55 | 694.30 | 699.10 | -3.10 | 45,813.05 | 1,524,535 | 2.14 | 779,567 | 3.72 | 54.50 | 1.95 |
| 19 | 24-Apr | 717.95 | 718.45 | 702.45 | 716.50 | 711.14 | 0.43 | 47,277.91 | 1,337,783 | 1.88 | 513,664 | 2.45 | 36.53 | 1.28 |
| 20 | 23-Apr | 702.30 | 716.05 | 689.85 | 713.45 | 701.71 | 1.59 | 47,076.66 | 2,443,177 | 3.43 | 1,436,338 | 6.86 | 100.79 | 3.59 |
| 21 | 22-Apr | 694.70 | 710.70 | 691.20 | 702.30 | 703.32 | 0.94 | 46,340.93 | 1,249,592 | 1.75 | 479,470 | 2.29 | 33.72 | 1.20 |
| 22 | 21-Apr | 699.00 | 706.80 | 694.05 | 695.75 | 701.47 | -0.29 | 45,908.73 | 1,553,435 | 2.18 | 866,713 | 4.14 | 60.80 | 2.16 |
| 23 | 17-Apr | 703.50 | 708.70 | 692.10 | 697.75 | 698.12 | -0.75 | 46,040.70 | 1,228,882 | 1.72 | 601,479 | 2.87 | 41.99 | 1.50 |
| 24 | 16-Apr | 700.00 | 706.35 | 690.05 | 703.05 | 700.61 | 0.29 | 46,390.42 | 1,166,593 | 1.64 | 489,211 | 2.34 | 34.27 | 1.22 |
| 25 | 15-Apr | 692.00 | 702.95 | 688.85 | 701.00 | 697.55 | 2.29 | 46,255.00 | 1,553,424 | 2.18 | 687,164 | 3.28 | 47.93 | 1.72 |
| 26 | 11-Apr | 687.05 | 693.45 | 673.30 | 685.30 | 682.53 | 0.04 | 45,219.19 | 1,283,823 | 1.80 | 484,600 | 2.31 | 33.08 | 1.21 |
| 27 | 09-Apr | 685.00 | 691.50 | 671.15 | 685.05 | 683.94 | 0.45 | 45,202.70 | 986,158 | 1.38 | 352,437 | 1.68 | 24.10 | 0.88 |
| 28 | 08-Apr | 688.00 | 689.70 | 675.60 | 681.95 | 682.27 | 1.84 | 44,998.14 | 2,425,456 | 3.40 | 1,355,498 | 6.47 | 92.48 | 3.38 |
| 29 | 07-Apr | 660.00 | 676.00 | 648.20 | 669.65 | 662.03 | -1.46 | 44,186.53 | 1,690,184 | 2.37 | 437,521 | 2.09 | 28.97 | 1.09 |
| 30 | 04-Apr | 689.55 | 692.70 | 670.85 | 679.60 | 678.73 | -1.89 | 44,843.08 | 740,290 | 1.04 | 209,406 | 1.00 | 14.21 | 0.52 |
| 31 | 03-Apr | 676.20 | 694.45 | 675.15 | 692.70 | 687.63 | 1.48 | 45,707.48 | 1,409,878 | 1.98 | 578,253 | 2.76 | 39.76 | 1.44 |
| 32 | 02-Apr | 662.05 | 685.70 | 662.05 | 682.60 | 673.92 | 3.29 | 45,041.03 | 3,584,292 | 5.03 | 1,572,714 | 7.51 | 105.99 | 3.93 |
| 33 | 01-Apr | 662.00 | 664.90 | 646.30 | 660.85 | 657.16 | -0.53 | 43,605.87 | 1,185,082 | 1.66 | 527,564 | 2.52 | 34.67 | 1.32 |
| 34 | 28-Mar | 679.00 | 679.00 | 659.55 | 664.35 | 665.56 | -1.52 | 43,836.82 | 2,111,563 | 2.96 | 1,344,258 | 6.42 | 89.47 | 3.36 |
| 35 | 27-Mar | 658.05 | 678.00 | 657.05 | 674.60 | 668.64 | 2.08 | 44,513.16 | 2,789,732 | 3.91 | 1,865,788 | 8.91 | 124.75 | 4.66 |
| 36 | 26-Mar | 672.00 | 675.00 | 658.95 | 660.85 | 666.71 | -1.11 | 43,605.87 | 2,152,775 | 3.02 | 1,318,492 | 6.30 | 87.91 | 3.29 |
| 37 | 25-Mar | 661.00 | 676.75 | 657.40 | 668.25 | 667.39 | 1.54 | 44,094.16 | 2,968,535 | 4.17 | 1,075,825 | 5.14 | 71.80 | 2.69 |
| 38 | 24-Mar | 630.00 | 665.40 | 627.50 | 658.10 | 652.83 | 4.62 | 43,424.41 | 2,957,927 | 4.15 | 1,354,426 | 6.47 | 88.42 | 3.38 |
| 39 | 21-Mar | 630.00 | 635.60 | 624.55 | 629.05 | 629.59 | 0.23 | 41,507.56 | 1,318,716 | 1.85 | 662,989 | 3.17 | 41.74 | 1.66 |
| 40 | 20-Mar | 625.50 | 637.45 | 620.00 | 627.60 | 628.94 | -1.54 | 41,411.88 | 2,969,859 | 4.17 | 1,246,403 | 5.95 | 78.39 | 3.11 |
| 41 | 19-Mar | 627.90 | 649.70 | 626.05 | 637.40 | 638.87 | 1.51 | 42,058.53 | 2,633,328 | 3.69 | 1,421,726 | 6.79 | 90.83 | 3.55 |
| 42 | 18-Mar | 622.45 | 632.80 | 613.30 | 627.90 | 624.77 | 1.50 | 41,431.68 | 2,008,805 | 2.82 | 907,372 | 4.33 | 56.69 | 2.27 |
| 43 | 17-Mar | 595.00 | 620.50 | 575.05 | 618.65 | 608.09 | 3.74 | 40,821.32 | 1,939,749 | 2.72 | 853,699 | 4.08 | 51.91 | 2.13 |
| 44 | 13-Mar | 603.15 | 610.20 | 592.90 | 596.35 | 600.77 | -1.09 | 39,349.87 | 982,164 | 1.38 | 434,535 | 2.08 | 26.11 | 1.08 |
| 45 | 12-Mar | 614.35 | 616.50 | 595.55 | 602.95 | 602.69 | -1.64 | 39,785.37 | 1,020,900 | 1.43 | 454,584 | 2.17 | 27.40 | 1.13 |
| 46 | 11-Mar | 595.00 | 616.55 | 592.00 | 613.00 | 608.15 | 1.95 | 40,448.00 | 1,640,788 | 2.30 | 678,992 | 3.24 | 41.29 | 1.70 |
| 47 | 10-Mar | 601.00 | 606.90 | 594.80 | 601.30 | 601.20 | -0.25 | 39,676.49 | 1,721,049 | 2.41 | 814,774 | 3.89 | 48.98 | 2.03 |
| 48 | 07-Mar | 611.00 | 611.95 | 594.50 | 602.80 | 601.77 | -1.09 | 39,775.47 | 2,449,005 | 3.44 | 1,016,704 | 4.86 | 61.18 | 2.54 |
| 49 | 06-Mar | 627.00 | 632.80 | 604.60 | 609.45 | 610.19 | -1.92 | 40,214.27 | 3,028,625 | 4.25 | 1,418,617 | 6.77 | 86.56 | 3.54 |
| 50 | 05-Mar | 602.25 | 626.35 | 602.25 | 621.35 | 619.80 | 1.82 | 40,999.48 | 2,177,307 | 3.06 | 1,063,006 | 5.08 | 65.89 | 2.65 |
| 51 | 04-Mar | 630.05 | 632.55 | 608.35 | 610.25 | 617.18 | -3.65 | 40,267.05 | 1,677,589 | 2.35 | 719,543 | 3.44 | 44.41 | 1.80 |
| 52 | 03-Mar | 626.95 | 635.20 | 600.30 | 633.35 | 619.38 | 1.16 | 41,791.30 | 3,139,394 | 4.40 | 1,511,579 | 7.22 | 93.62 | 3.77 |
| 53 | 28-Feb | 658.00 | 659.25 | 623.00 | 626.10 | 634.32 | -6.68 | 41,312.91 | 4,478,047 | 6.28 | 1,905,047 | 9.10 | 120.84 | 4.76 |
| 54 | 27-Feb | 680.80 | 697.30 | 666.75 | 670.90 | 681.24 | -1.48 | 44,269.01 | 2,820,608 | 3.96 | 1,249,176 | 5.97 | 85.10 | 3.12 |
| 55 | 25-Feb | 678.00 | 686.80 | 666.10 | 680.95 | 679.58 | 0.92 | 44,932.16 | 1,898,688 | 2.66 | 701,586 | 3.35 | 47.68 | 1.75 |
| 56 | 24-Feb | 690.00 | 691.65 | 666.35 | 674.75 | 674.90 | -2.54 | 44,523.05 | 3,119,434 | 4.38 | 1,461,051 | 6.98 | 98.61 | 3.65 |
| 57 | 21-Feb | 711.70 | 719.90 | 687.05 | 692.35 | 698.00 | -2.95 | 45,684.38 | 1,342,537 | 1.88 | 542,074 | 2.59 | 37.00 | 1.35 |
| 58 | 20-Feb | 707.15 | 715.95 | 703.30 | 713.40 | 711.67 | 0.56 | 47,073.36 | 1,756,107 | 2.46 | 911,520 | 4.35 | 64.87 | 2.28 |
| 59 | 19-Feb | 693.05 | 711.60 | 680.00 | 709.45 | 702.29 | 2.37 | 46,812.72 | 2,035,388 | 2.86 | 759,642 | 3.63 | 53.35 | 1.90 |
| 60 | 18-Feb | 675.50 | 695.80 | 671.70 | 693.05 | 684.45 | 1.67 | 45,730.57 | 2,261,848 | 3.17 | 1,069,137 | 5.11 | 73.18 | 2.67 |
| 61 | 17-Feb | 665.10 | 688.85 | 658.00 | 681.65 | 677.52 | 1.85 | 44,978.35 | 2,131,381 | 2.99 | 504,497 | 2.41 | 34.18 | 1.26 |
| 62 | 14-Feb | 664.95 | 676.75 | 652.55 | 669.30 | 665.75 | 1.09 | 44,163.44 | 4,032,606 | 5.66 | 1,270,883 | 6.07 | 84.61 | 3.17 |
| 63 | 13-Feb | 640.00 | 688.00 | 640.00 | 662.10 | 671.67 | 3.29 | 43,688.35 | 7,791,541 | 10.93 | 1,810,113 | 8.64 | 121.58 | 4.52 |
| 64 | 12-Feb | 665.00 | 665.00 | 628.50 | 641.00 | 646.94 | -3.07 | 42,296.00 | 1,892,628 | 2.66 | 483,811 | 2.31 | 31.30 | 1.21 |
| 65 | 11-Feb | 678.95 | 685.90 | 652.50 | 661.30 | 667.67 | -2.43 | 43,635.56 | 1,243,699 | 1.75 | 394,123 | 1.88 | 26.31 | 0.98 |
| 66 | 10-Feb | 684.10 | 693.10 | 672.30 | 677.80 | 680.92 | -1.54 | 44,724.31 | 638,207 | 0.90 | 196,582 | 0.94 | 13.39 | 0.49 |
| 67 | 07-Feb | 696.75 | 725.00 | 681.30 | 688.40 | 689.04 | -0.81 | 45,423.74 | 1,273,431 | 1.79 | 483,372 | 2.31 | 33.31 | 1.21 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE