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: 116.5 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: 80.39 Low52 Price: 59.4 Barrier: 82.14; Drift%: -2.91
Basic Industry: Restaurants Total Equity: 582,076,483 Low52 Date: 17-Mar-2025 SHP: 11.27 / 20.52 / 39.97 / 28.22
Q M W D
Trend Indicator
SiS14: 19
High/Low Price Quarter: 85.75 / 59.4 Month: 87.55 / 80.76 Week: 80.0 / 76.69 Day: 80.8 / 76.51 Sis67: 30
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 78.61 80.80 76.51 79.82 79.13 2.65 4,646.13 1,068,656 4.99 542,872 6.10 4.30 33
2 26-Aug 79.50 79.51 77.00 77.76 77.87 -2.57 4,526.23 905,646 4.23 519,280 5.84 4.04 32
3 25-Aug 80.50 81.00 79.50 79.81 80.18 -0.45 4,645.55 415,338 1.94 245,600 2.76 1.97 15
4 22-Aug 80.20 81.24 79.71 80.17 80.33 -0.01 4,666.51 429,814 2.01 191,999 2.16 1.54 12
5 21-Aug 82.20 82.40 79.95 80.18 80.92 -1.99 4,667.09 674,539 3.15 365,855 4.11 2.96 22
6 20-Aug 80.48 84.00 80.00 81.81 82.46 2.34 4,761.97 2,101,989 9.81 854,357 9.60 7.05 52
7 19-Aug 79.10 80.25 79.00 79.94 79.76 1.61 4,653.12 443,155 2.07 231,163 2.60 1.84 14
8 18-Aug 79.78 80.50 77.36 78.67 79.35 -0.15 4,579.20 514,409 2.40 235,048 2.64 1.87 14
9 14-Aug 79.45 79.64 78.13 78.79 78.66 -0.44 4,586.18 214,283 1.00 88,974 1.00 0.70 5
10 13-Aug 79.02 79.54 78.50 79.14 78.95 0.04 4,606.55 319,811 1.49 138,706 1.56 1.10 8
11 12-Aug 77.81 79.50 76.69 79.11 78.27 1.02 4,604.81 622,568 2.91 262,758 2.95 2.06 16
12 11-Aug 79.81 80.00 78.10 78.31 78.55 -1.88 4,558.24 464,933 2.17 267,253 3.00 2.10 16
13 08-Aug 81.30 81.31 79.16 79.81 80.32 -2.36 4,645.55 260,656 1.22 117,307 1.32 0.94 7
14 07-Aug 79.61 82.00 78.55 81.74 80.46 1.34 4,757.89 854,037 3.99 372,011 4.18 2.99 23
15 06-Aug 79.10 81.00 78.11 80.66 79.99 1.73 4,695.03 787,145 3.67 272,814 3.07 2.18 17
16 05-Aug 81.95 82.14 78.66 79.29 80.42 -2.81 4,615.28 855,032 3.99 470,009 5.28 3.78 29
17 04-Aug 85.00 85.24 81.22 81.58 82.36 -2.82 4,748.58 738,727 3.45 268,293 3.02 2.21 17
18 01-Aug 81.70 85.65 81.70 83.95 84.12 3.11 4,886.53 2,300,946 10.74 829,154 9.32 6.97 51
19 31-Jul 82.00 83.30 81.10 81.42 81.86 -1.71 4,739.27 402,466 1.88 217,512 2.44 1.78 13
20 30-Jul 82.55 83.59 81.55 82.84 82.31 -0.13 4,821.92 568,153 2.65 365,654 4.11 3.01 22
21 29-Jul 81.00 83.47 80.85 82.95 81.87 2.24 4,828.32 583,554 2.72 285,042 3.20 2.33 18
22 28-Jul 81.92 82.29 81.05 81.13 81.30 -0.70 4,722.39 647,511 3.02 463,809 5.21 3.77 29
23 25-Jul 83.35 83.76 81.55 81.70 82.68 -2.82 4,755.56 729,780 3.41 504,719 5.67 4.17 31
24 24-Jul 84.06 85.51 83.69 84.07 84.12 -0.39 4,893.52 424,238 1.98 229,194 2.58 1.93 14
25 23-Jul 84.85 85.52 84.10 84.40 84.58 -0.53 4,912.73 488,879 2.28 242,490 2.73 2.05 15
26 22-Jul 84.00 87.55 83.28 84.85 85.15 1.92 4,938.92 3,586,719 16.74 1,883,523 21.17 16.04 116
27 21-Jul 83.10 83.90 82.91 83.25 83.26 0.07 4,845.79 369,553 1.72 200,069 2.25 1.67 12
28 18-Jul 83.95 83.95 82.90 83.19 83.28 -0.99 4,842.29 363,287 1.70 184,655 2.08 1.54 11
29 17-Jul 84.20 86.40 83.37 84.02 84.99 -0.62 4,890.61 1,209,231 5.64 466,532 5.24 3.97 29
30 16-Jul 84.12 84.89 82.43 84.54 83.64 0.94 4,920.87 858,492 4.01 415,322 4.67 3.47 26
31 15-Jul 82.14 84.80 82.02 83.75 83.75 2.43 4,874.89 895,804 4.18 296,427 3.33 2.48 18
32 14-Jul 82.26 82.87 81.50 81.76 81.94 -0.61 4,759.06 459,966 2.15 216,497 2.43 1.77 13
33 11-Jul 83.80 83.99 82.01 82.26 82.80 -2.25 4,788.16 449,542 2.10 234,823 2.64 1.94 14
34 10-Jul 82.10 85.44 82.10 84.15 84.02 2.99 4,898.17 1,772,926 8.27 761,490 8.56 6.40 47
35 09-Jul 81.82 82.70 81.31 81.71 82.05 -0.13 4,756.15 327,941 1.53 144,286 1.62 1.18 9
36 08-Jul 81.00 82.59 80.76 81.82 81.34 0.74 4,762.55 665,727 3.11 424,618 4.77 3.45 26
37 07-Jul 81.84 82.21 80.80 81.22 81.54 -0.76 4,727.63 408,918 1.91 235,806 2.65 1.92 15
38 04-Jul 82.90 82.90 81.55 81.84 82.07 -0.80 4,763.71 414,750 1.94 186,338 2.09 1.53 11
39 03-Jul 82.59 84.39 82.13 82.50 82.90 0.29 4,802.13 2,799,725 13.07 2,139,354 24.04 17.74 132
40 02-Jul 82.89 83.00 81.75 82.26 82.23 -0.78 4,788.16 517,410 2.41 273,688 3.08 2.25 17
41 01-Jul 83.03 83.79 82.16 82.91 82.80 0.44 4,826.00 1,365,611 6.37 904,653 10.17 7.49 56
42 30-Jun 81.75 82.83 81.26 82.55 82.37 1.76 4,805.04 886,311 4.14 417,981 4.70 3.44 26
43 27-Jun 81.93 81.94 80.29 81.12 81.18 -0.99 4,721.80 656,899 3.07 336,272 3.78 2.73 21
44 26-Jun 82.43 84.34 81.12 81.93 82.86 -0.46 4,768.95 1,606,744 7.50 640,086 7.19 5.30 39
45 25-Jun 81.25 83.00 80.72 82.31 81.81 2.34 4,791.07 1,488,239 6.95 451,632 5.08 3.69 28
46 24-Jun 81.34 82.28 78.70 80.43 81.25 -0.42 4,681.64 1,947,635 9.09 671,550 7.55 5.46 41
47 23-Jun 78.90 81.90 78.62 80.77 80.49 1.39 4,701.43 2,013,461 9.40 571,736 6.43 4.60 35
48 20-Jun 81.00 81.00 78.51 79.66 79.65 0.16 4,636.82 3,220,685 15.03 1,074,933 12.08 8.56 66
49 19-Jun 76.30 83.78 75.73 79.53 80.65 5.02 4,629.25 32,366,821 151.05 2,795,399 31.42 22.54 172
50 18-Jun 75.86 76.27 75.26 75.73 75.78 -0.17 4,408.07 571,675 2.67 301,996 3.39 2.29 19
51 17-Jun 78.33 78.33 75.56 75.86 76.81 -2.58 4,415.63 710,649 3.32 374,271 4.21 2.87 23
52 16-Jun 79.01 79.20 77.26 77.87 77.87 -1.38 4,532.63 719,193 3.36 419,369 4.71 3.27 26
53 13-Jun 79.80 80.00 78.36 78.96 79.10 -1.30 4,596.08 684,717 3.20 271,647 3.05 2.15 17
54 12-Jun 80.71 81.04 79.52 80.00 80.27 -1.17 4,656.00 646,038 3.01 399,312 4.49 3.21 25
55 11-Jun 79.99 82.12 79.36 80.95 81.00 1.43 4,711.91 1,803,048 8.41 830,614 9.34 6.00 51
56 10-Jun 80.78 80.95 79.25 79.81 80.12 -0.72 4,645.55 830,966 3.88 533,459 6.00 4.27 33
57 09-Jun 80.89 81.96 80.10 80.39 80.75 0.24 4,679.31 1,039,243 4.85 631,631 7.10 5.10 39
58 06-Jun 80.78 80.93 80.01 80.20 80.35 -0.72 4,668.25 535,865 2.50 311,568 3.50 2.50 19
59 05-Jun 80.61 81.65 80.51 80.78 80.96 0.41 4,702.01 568,320 2.65 279,351 3.14 2.26 17
60 04-Jun 80.57 81.88 80.00 80.45 80.88 0.20 4,682.81 725,796 3.39 347,046 3.90 2.81 21
61 03-Jun 81.95 82.11 79.74 80.29 80.81 -1.39 4,673.49 681,864 3.18 327,585 3.68 2.65 20
62 02-Jun 81.25 82.24 81.02 81.42 81.60 0.15 4,739.27 867,798 4.05 437,025 4.91 3.57 27
63 30-May 81.61 81.99 80.85 81.30 81.29 -0.44 4,732.28 683,701 3.19 364,295 4.09 2.96 22
64 29-May 82.00 82.79 81.46 81.66 81.92 -0.41 4,753.24 1,814,029 8.47 1,559,714 17.53 12.78 96
65 28-May 81.40 82.49 81.23 82.00 81.79 0.81 4,773.00 445,008 2.08 261,896 2.94 2.14 16
66 27-May 82.19 82.19 81.06 81.34 81.52 -0.96 4,734.61 458,198 2.14 199,682 2.24 1.63 12
67 26-May 84.74 84.74 81.65 82.13 82.56 -1.98 4,780.59 1,052,720 4.91 604,487 6.79 4.99 37

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