| 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: 638.65 | Low52 Price: 558.25 | Barrier: 643.9; Drift%: -1.31 |
| Basic Industry: Restaurants | Total Equity: 659,845,200 | Low52 Date: 04-Nov-2024 | SHP: 40.28 / 21.05 / 32.32 / 5.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 265 | ||||
| High/Low Price | Quarter: 796.75 / 575.05 | Month: 718.95 / 640.25 | Week: 670.45 / 620.0 | Day: 643.35 / 633.2 | Sis67: 182 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 636.00 | 643.35 | 633.20 | 635.55 | 636.36 | -0.82 | 41,936.46 | 884,338 | 2.77 | 462,651 | 3.57 | 29.44 | 120 |
| 2 | 26-Aug | 645.00 | 650.75 | 638.80 | 640.80 | 645.06 | -1.08 | 42,282.88 | 1,466,400 | 4.59 | 647,542 | 4.99 | 41.77 | 168 |
| 3 | 25-Aug | 619.95 | 650.75 | 616.50 | 647.80 | 640.60 | 4.63 | 42,744.77 | 5,226,858 | 16.34 | 2,136,642 | 16.46 | 136.87 | 555 |
| 4 | 22-Aug | 627.35 | 632.40 | 616.50 | 619.15 | 623.69 | -1.31 | 40,854.32 | 894,008 | 2.80 | 463,578 | 3.57 | 28.91 | 121 |
| 5 | 21-Aug | 634.20 | 638.15 | 625.45 | 627.35 | 630.57 | -1.08 | 41,395.39 | 1,187,889 | 3.71 | 777,908 | 5.99 | 49.05 | 202 |
| 6 | 20-Aug | 634.05 | 639.00 | 630.00 | 634.20 | 635.10 | 0.02 | 41,847.38 | 1,293,506 | 4.04 | 871,780 | 6.72 | 55.37 | 227 |
| 7 | 19-Aug | 638.70 | 638.70 | 625.20 | 634.05 | 630.75 | -0.18 | 41,837.48 | 1,619,515 | 5.06 | 853,357 | 6.58 | 53.83 | 222 |
| 8 | 18-Aug | 634.75 | 650.05 | 633.50 | 635.20 | 641.33 | 0.53 | 41,913.37 | 1,695,485 | 5.30 | 737,671 | 5.68 | 47.31 | 192 |
| 9 | 14-Aug | 657.25 | 670.45 | 628.30 | 631.85 | 644.59 | -1.23 | 41,692.32 | 6,696,309 | 20.94 | 1,458,787 | 11.24 | 94.03 | 379 |
| 10 | 13-Aug | 632.85 | 644.00 | 631.40 | 639.75 | 637.51 | 1.09 | 42,213.60 | 712,697 | 2.23 | 262,314 | 2.02 | 16.72 | 68 |
| 11 | 12-Aug | 630.45 | 638.55 | 627.05 | 632.85 | 631.71 | 0.38 | 41,758.30 | 2,370,696 | 7.41 | 1,749,393 | 13.48 | 110.51 | 455 |
| 12 | 11-Aug | 621.90 | 633.15 | 620.00 | 630.45 | 626.86 | 0.96 | 41,599.94 | 1,268,903 | 3.97 | 816,217 | 6.29 | 51.17 | 208 |
| 13 | 08-Aug | 635.70 | 638.45 | 620.95 | 624.45 | 628.77 | -1.77 | 41,204.03 | 1,820,049 | 5.69 | 1,218,546 | 9.39 | 76.62 | 311 |
| 14 | 07-Aug | 625.25 | 640.00 | 623.90 | 635.70 | 629.77 | 0.90 | 41,946.36 | 2,776,731 | 8.68 | 1,896,549 | 14.61 | 119.44 | 484 |
| 15 | 06-Aug | 643.90 | 643.90 | 625.35 | 630.05 | 631.90 | -1.78 | 41,573.55 | 1,035,230 | 3.24 | 435,139 | 3.35 | 27.50 | 111 |
| 16 | 05-Aug | 652.00 | 654.60 | 635.15 | 641.50 | 640.89 | -1.13 | 42,329.07 | 707,823 | 2.21 | 345,105 | 2.66 | 22.12 | 88 |
| 17 | 04-Aug | 645.00 | 656.50 | 641.95 | 648.80 | 650.01 | 1.07 | 42,810.76 | 1,196,098 | 3.74 | 744,426 | 5.74 | 48.39 | 190 |
| 18 | 01-Aug | 651.40 | 655.35 | 640.20 | 641.95 | 645.11 | -2.07 | 42,358.76 | 1,036,003 | 3.24 | 606,591 | 4.67 | 39.13 | 155 |
| 19 | 31-Jul | 652.25 | 660.00 | 645.00 | 655.50 | 656.84 | -0.08 | 43,252.85 | 628,708 | 1.97 | 378,445 | 2.92 | 24.86 | 97 |
| 20 | 30-Jul | 652.60 | 660.60 | 646.20 | 656.00 | 654.95 | 0.51 | 43,285.00 | 865,911 | 2.71 | 439,475 | 3.39 | 28.78 | 112 |
| 21 | 29-Jul | 645.95 | 658.00 | 640.25 | 652.65 | 649.26 | 1.04 | 43,064.80 | 868,584 | 2.72 | 360,302 | 2.78 | 23.39 | 92 |
| 22 | 28-Jul | 649.00 | 655.05 | 644.20 | 645.95 | 650.01 | -0.48 | 42,622.70 | 782,559 | 2.45 | 472,307 | 3.64 | 30.70 | 121 |
| 23 | 25-Jul | 654.40 | 656.25 | 646.05 | 649.05 | 649.58 | -1.07 | 42,827.25 | 413,086 | 1.29 | 187,515 | 1.44 | 12.18 | 48 |
| 24 | 24-Jul | 658.95 | 665.90 | 654.50 | 656.10 | 660.01 | -0.43 | 43,292.44 | 720,562 | 2.25 | 324,816 | 2.50 | 21.44 | 83 |
| 25 | 23-Jul | 665.60 | 667.95 | 654.70 | 658.95 | 657.70 | -0.48 | 43,480.50 | 913,822 | 2.86 | 571,397 | 4.40 | 37.58 | 146 |
| 26 | 22-Jul | 679.35 | 682.65 | 660.00 | 662.10 | 666.35 | -2.54 | 43,688.35 | 686,128 | 2.15 | 321,909 | 2.48 | 21.45 | 82 |
| 27 | 21-Jul | 678.10 | 681.60 | 675.00 | 679.35 | 678.24 | -0.36 | 44,826.58 | 576,701 | 1.80 | 304,225 | 2.34 | 20.63 | 78 |
| 28 | 18-Jul | 688.20 | 688.20 | 678.50 | 681.80 | 683.37 | -1.12 | 44,988.25 | 549,392 | 1.72 | 304,991 | 2.35 | 20.84 | 78 |
| 29 | 17-Jul | 694.10 | 695.50 | 687.00 | 689.50 | 690.21 | -0.64 | 45,496.33 | 774,894 | 2.42 | 484,626 | 3.73 | 33.45 | 124 |
| 30 | 16-Jul | 692.00 | 694.95 | 686.00 | 693.95 | 691.86 | 0.39 | 45,789.96 | 392,874 | 1.23 | 171,197 | 1.32 | 11.84 | 44 |
| 31 | 15-Jul | 680.50 | 692.00 | 680.00 | 691.25 | 686.91 | 1.68 | 45,611.80 | 370,386 | 1.16 | 182,711 | 1.41 | 12.55 | 47 |
| 32 | 14-Jul | 682.50 | 683.00 | 673.10 | 679.80 | 677.65 | 0.18 | 44,856.28 | 1,128,532 | 3.53 | 734,266 | 5.66 | 49.76 | 187 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE