Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RBA, Restaurant Brands Asia Limited, INE07T201019, Listing: 14-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 117.6 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: 81.03 Low52 Price: 59.4 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 582,076,483 Low52 Date: 17-Mar-2025 SHP: 11.27 / 20.37 / 40.45 / 27.93
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 85.75 / 59.4 Month: 89.5 / 74.9 Week: 84.39 / 81.26 Day: 83.99 / 82.01 Sis67: 50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 83.80 83.99 82.01 82.26 82.80 -2.25 4,788.16 449,542 1.37 234,823 1.63 1.94 14
2 10-Jul 82.10 85.44 82.10 84.15 84.02 2.99 4,898.17 1,772,926 5.41 761,490 5.28 6.40 47
3 09-Jul 81.82 82.70 81.31 81.71 82.05 -0.13 4,756.15 327,941 1.00 144,286 1.00 1.18 9
4 08-Jul 81.00 82.59 80.76 81.82 81.34 0.74 4,762.55 665,727 2.03 424,618 2.94 3.45 26
5 07-Jul 81.84 82.21 80.80 81.22 81.54 -0.76 4,727.63 408,918 1.25 235,806 1.63 1.92 15
6 04-Jul 82.90 82.90 81.55 81.84 82.07 -0.80 4,763.71 414,750 1.26 186,338 1.29 1.53 11
7 03-Jul 82.59 84.39 82.13 82.50 82.90 0.29 4,802.13 2,799,725 8.54 2,139,354 14.83 17.74 132
8 02-Jul 82.89 83.00 81.75 82.26 82.23 -0.78 4,788.16 517,410 1.58 273,688 1.90 2.25 17
9 01-Jul 83.03 83.79 82.16 82.91 82.80 0.44 4,826.00 1,365,611 4.16 904,653 6.27 7.49 56
10 30-Jun 81.75 82.83 81.26 82.55 82.37 1.76 4,805.04 886,311 2.70 417,981 2.90 3.44 26
11 27-Jun 81.93 81.94 80.29 81.12 81.18 -0.99 4,721.80 656,899 2.00 336,272 2.33 2.73 21
12 26-Jun 82.43 84.34 81.12 81.93 82.86 -0.46 4,768.95 1,606,744 4.90 640,086 4.44 5.30 39
13 25-Jun 81.25 83.00 80.72 82.31 81.81 2.34 4,791.07 1,488,239 4.54 451,632 3.13 3.69 28
14 24-Jun 81.34 82.28 78.70 80.43 81.25 -0.42 4,681.64 1,947,635 5.94 671,550 4.65 5.46 41
15 23-Jun 78.90 81.90 78.62 80.77 80.49 1.39 4,701.43 2,013,461 6.14 571,736 3.96 4.60 35
16 20-Jun 81.00 81.00 78.51 79.66 79.65 0.16 4,636.82 3,220,685 9.82 1,074,933 7.45 8.56 66
17 19-Jun 76.30 83.78 75.73 79.53 80.65 5.02 4,629.25 32,366,821 98.70 2,795,399 19.37 22.54 172
18 18-Jun 75.86 76.27 75.26 75.73 75.78 -0.17 4,408.07 571,675 1.74 301,996 2.09 2.29 19
19 17-Jun 78.33 78.33 75.56 75.86 76.81 -2.58 4,415.63 710,649 2.17 374,271 2.59 2.87 23
20 16-Jun 79.01 79.20 77.26 77.87 77.87 -1.38 4,532.63 719,193 2.19 419,369 2.91 3.27 26
21 13-Jun 79.80 80.00 78.36 78.96 79.10 -1.30 4,596.08 684,717 2.09 271,647 1.88 2.15 17
22 12-Jun 80.71 81.04 79.52 80.00 80.27 -1.17 4,656.00 646,038 1.97 399,312 2.77 3.21 25
23 11-Jun 79.99 82.12 79.36 80.95 81.00 1.43 4,711.91 1,803,048 5.50 830,614 5.76 6.00 51
24 10-Jun 80.78 80.95 79.25 79.81 80.12 -0.72 4,645.55 830,966 2.53 533,459 3.70 4.27 33
25 09-Jun 80.89 81.96 80.10 80.39 80.75 0.24 4,679.31 1,039,243 3.17 631,631 4.38 5.10 39
26 06-Jun 80.78 80.93 80.01 80.20 80.35 -0.72 4,668.25 535,865 1.63 311,568 2.16 2.50 19
27 05-Jun 80.61 81.65 80.51 80.78 80.96 0.41 4,702.01 568,320 1.73 279,351 1.94 2.26 17
28 04-Jun 80.57 81.88 80.00 80.45 80.88 0.20 4,682.81 725,796 2.21 347,046 2.41 2.81 21
29 03-Jun 81.95 82.11 79.74 80.29 80.81 -1.39 4,673.49 681,864 2.08 327,585 2.27 2.65 20
30 02-Jun 81.25 82.24 81.02 81.42 81.60 0.15 4,739.27 867,798 2.65 437,025 3.03 3.57 27
31 30-May 81.61 81.99 80.85 81.30 81.29 -0.44 4,732.28 683,701 2.08 364,295 2.52 2.96 22
32 29-May 82.00 82.79 81.46 81.66 81.92 -0.41 4,753.24 1,814,029 5.53 1,559,714 10.81 12.78 96
33 28-May 81.40 82.49 81.23 82.00 81.79 0.81 4,773.00 445,008 1.36 261,896 1.82 2.14 16
34 27-May 82.19 82.19 81.06 81.34 81.52 -0.96 4,734.61 458,198 1.40 199,682 1.38 1.63 12
35 26-May 84.74 84.74 81.65 82.13 82.56 -1.98 4,780.59 1,052,720 3.21 604,487 4.19 4.99 37
36 23-May 82.74 84.57 81.62 83.79 83.08 0.99 4,877.22 1,151,517 3.51 516,378 3.58 4.29 32
37 22-May 84.31 84.88 82.00 82.97 83.07 -1.59 4,829.49 792,418 2.42 337,018 2.34 2.80 21
38 21-May 86.40 86.77 83.32 84.31 84.69 -2.11 4,907.49 1,455,320 4.44 547,569 3.79 4.64 34
39 20-May 84.01 89.50 84.01 86.13 86.84 5.23 5,013.42 11,682,431 35.62 3,868,268 26.81 33.59 238
40 19-May 82.15 82.85 80.73 81.85 81.64 -0.60 4,764.30 1,012,404 3.09 473,959 3.28 3.87 29
41 16-May 83.00 84.60 81.65 82.34 83.21 -0.74 4,792.82 897,519 2.74 392,072 2.72 3.26 24
42 15-May 81.57 83.20 80.78 82.95 82.35 1.82 4,828.32 986,064 3.01 441,475 3.06 3.64 27
43 14-May 79.96 82.00 79.67 81.47 80.68 2.35 4,742.18 1,121,209 3.42 487,232 3.38 3.93 30
44 13-May 79.00 80.38 78.35 79.60 79.50 1.21 4,633.33 830,821 2.53 402,899 2.79 3.20 25
45 12-May 81.00 81.00 78.41 78.65 78.94 2.13 4,578.03 1,054,494 3.22 516,926 3.58 4.08 32
46 09-May 76.01 77.50 74.90 77.01 76.22 -1.16 4,482.57 1,035,713 3.16 461,697 3.20 3.52 28
47 08-May 81.00 81.50 76.00 77.91 79.25 -3.85 4,534.96 804,629 2.45 345,204 2.39 2.74 21
48 07-May 78.49 81.33 77.84 81.03 79.70 2.25 4,716.57 1,516,978 4.63 549,621 3.81 4.38 34
49 06-May 82.28 82.74 78.70 79.25 80.20 -4.25 4,612.96 820,981 2.50 318,377 2.21 2.55 20
50 05-May 83.00 83.50 80.50 82.77 82.95 0.23 4,817.85 1,102,936 3.36 579,275 4.01 4.81 36
51 02-May 81.02 83.72 80.31 82.58 82.17 1.93 4,806.79 2,447,865 7.46 1,109,700 7.69 9.12 68
52 30-Apr 80.53 83.75 80.07 81.02 82.24 -0.49 4,715.98 2,797,496 8.53 1,145,073 7.94 9.42 82
53 29-Apr 83.49 87.00 79.30 81.42 83.48 -1.52 4,739.27 6,376,469 19.44 1,374,097 9.52 11.47 99
54 28-Apr 83.00 84.02 80.83 82.68 82.41 0.56 4,812.61 2,604,598 7.94 581,710 4.03 4.79 42
55 25-Apr 77.99 83.40 75.36 82.22 80.86 5.75 4,785.83 7,636,171 23.29 1,663,590 11.53 13.45 119
56 24-Apr 77.89 78.10 75.55 77.75 76.81 -0.33 4,525.64 1,438,176 4.39 692,904 4.80 5.32 50
57 23-Apr 78.44 78.61 77.00 78.01 77.94 0.18 4,540.78 2,216,398 6.76 1,735,563 12.03 13.53 125
58 22-Apr 77.44 78.20 75.86 77.87 77.45 0.87 4,532.63 1,312,572 4.00 567,418 3.93 4.39 41
59 21-Apr 78.00 78.94 76.40 77.20 77.53 -1.44 4,493.63 1,265,981 3.86 538,663 3.73 4.18 39
60 17-Apr 72.66 79.64 72.66 78.33 78.25 7.80 4,559.41 9,572,247 29.19 3,769,237 26.12 29.49 271
61 16-Apr 73.42 73.83 71.80 72.66 72.57 -0.89 4,229.37 925,846 2.82 477,829 3.31 3.47 34
62 15-Apr 73.45 73.82 71.90 73.31 73.14 -0.05 4,267.20 1,602,301 4.89 901,174 6.25 6.59 64
63 11-Apr 71.00 74.90 69.90 73.35 72.87 5.89 4,269.53 4,423,366 13.49 2,249,925 15.59 16.40 161
64 09-Apr 67.02 69.50 65.90 69.27 67.94 2.70 4,032.04 892,892 2.72 383,165 2.66 2.60 27
65 08-Apr 67.60 68.45 67.00 67.45 67.67 1.77 3,926.11 944,864 2.88 428,005 2.97 2.90 31
66 07-Apr 65.99 67.69 64.14 66.28 65.97 -5.97 3,858.00 3,115,727 9.50 1,396,882 9.68 9.22 100
67 04-Apr 71.60 72.73 69.70 70.49 71.30 -2.37 4,103.06 2,144,156 6.54 859,012 5.95 6.12 61

Similar Stocks: RBA    JUBLFOOD    BARBEQUE    SPECIALITY    DEVYANI    SAPPHIRE    WESTLIFE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com