Stockint.com

Loading a wholistic market research tool


Research
Social

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: 118.9 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: 65.23; Drift%: 9.65
Industry: Leisure Services Face Value: 10 Low52 Price: 59.4 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 498,734,632 Low52 Date: 17-Mar-2025 SHP: 13.16 / 20.35 / 40.3 / 28.08
Q M W D
Trend Indicator
Float14: 0.76
High/Low Price Quarter: 85.75 / 59.4 Month: 67.13 / 59.4 Week: 65.99 / 60.2 Day: 73.9 / 65.23 Float67: 0.55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 71.60 72.73 69.70 70.49 71.30 -2.37 3,515.58 2,144,156 2.42 859,012 1.75 6.12 0.61
2 03-Apr 66.00 73.90 65.23 72.20 71.37 7.75 3,600.86 7,126,865 8.06 2,624,940 5.33 18.73 1.61
3 02-Apr 64.03 67.66 63.05 67.01 66.10 4.25 3,342.02 1,864,507 2.11 801,627 1.63 5.30 0.49
4 01-Apr 60.26 66.73 60.20 64.28 64.32 6.34 3,205.87 3,676,377 4.16 1,611,454 3.27 10.36 0.99
5 28-Mar 63.69 63.94 60.20 60.45 62.17 -5.00 3,014.85 2,605,634 2.95 1,587,622 3.23 9.87 0.98
6 27-Mar 62.25 64.96 61.61 63.63 63.06 2.10 3,173.45 2,714,400 3.07 1,540,373 3.13 9.71 0.95
7 26-Mar 63.00 63.79 62.00 62.32 62.76 -1.10 3,108.11 2,184,429 2.47 1,362,279 2.77 8.55 0.84
8 25-Mar 64.94 65.94 62.61 63.01 63.65 -2.17 3,142.53 1,865,308 2.11 1,066,832 2.17 6.79 0.66
9 24-Mar 64.60 65.99 64.03 64.41 64.96 0.64 3,212.35 1,663,424 1.88 968,518 1.97 6.29 0.60
10 21-Mar 62.49 65.11 62.11 64.00 63.79 2.09 3,191.00 2,138,648 2.42 1,225,989 2.49 7.82 0.75
11 20-Mar 63.50 64.40 62.49 62.69 63.02 -0.79 3,126.57 1,389,080 1.57 845,733 1.72 5.33 0.52
12 19-Mar 62.69 64.19 62.68 63.19 63.30 0.91 3,151.50 1,955,379 2.21 1,251,986 2.54 7.93 0.77
13 18-Mar 60.25 63.25 60.05 62.62 62.37 4.63 3,123.08 1,375,473 1.56 800,137 1.63 4.99 0.49
14 17-Mar 60.50 62.11 59.40 59.85 60.87 -0.52 2,984.93 1,623,093 1.84 930,355 1.89 5.66 0.57
15 13-Mar 62.04 62.37 59.70 60.16 60.97 -3.03 3,000.39 1,256,084 1.42 675,961 1.37 4.12 0.42
16 12-Mar 63.01 63.71 61.55 62.04 62.36 -1.35 3,094.15 884,390 1.00 492,158 1.00 3.07 0.30
17 11-Mar 64.50 65.53 62.61 62.89 64.32 -3.66 3,136.54 1,380,098 1.56 827,818 1.68 5.32 0.51
18 10-Mar 66.04 66.25 64.37 65.28 65.12 -0.62 3,255.74 1,062,444 1.20 646,417 1.31 4.21 0.40
19 07-Mar 65.78 67.13 65.32 65.69 65.98 -0.39 3,276.19 1,356,331 1.53 838,650 1.70 5.53 0.52
20 06-Mar 65.75 66.98 65.00 65.95 65.88 0.89 3,289.15 1,848,380 2.09 1,077,276 2.19 7.10 0.66
21 05-Mar 63.10 65.75 63.09 65.37 64.89 3.47 3,260.23 1,238,468 1.40 808,151 1.64 5.24 0.50
22 04-Mar 63.06 64.19 62.50 63.18 63.40 -1.11 3,151.01 1,962,555 2.22 1,249,529 2.54 7.92 0.77
23 03-Mar 64.38 64.83 61.52 63.89 63.22 0.17 3,186.42 2,199,741 2.49 1,233,703 2.51 7.80 0.76
24 28-Feb 65.60 66.50 63.00 63.78 64.71 -3.50 3,180.93 2,853,742 3.23 1,782,603 3.62 11.54 1.10
25 27-Feb 66.90 67.79 65.13 66.09 66.37 -1.23 3,296.14 1,884,316 2.13 1,131,117 2.30 7.51 0.70
26 25-Feb 68.78 69.29 66.40 66.91 67.54 -3.28 3,337.03 1,510,473 1.71 898,456 1.83 6.07 0.55
27 24-Feb 68.24 69.79 67.26 69.18 68.79 0.36 3,450.25 635,945 0.72 307,316 0.62 2.11 0.19
28 21-Feb 69.44 70.99 68.29 68.93 69.17 -1.08 3,437.78 647,839 0.73 366,935 0.75 2.54 0.23
29 20-Feb 68.79 70.75 68.51 69.68 69.79 0.97 3,475.18 565,563 0.64 261,144 0.53 1.82 0.16
30 19-Feb 67.20 69.77 66.73 69.01 68.80 1.74 3,441.77 2,878,532 3.25 2,213,903 4.50 15.23 1.36
31 18-Feb 68.93 70.96 66.73 67.83 67.64 -1.68 3,382.92 1,240,938 1.40 473,219 0.96 3.20 0.29
32 17-Feb 70.14 71.00 66.15 68.99 68.94 -1.64 3,440.77 2,532,588 2.86 1,235,411 2.51 8.52 0.76
33 14-Feb 73.70 74.47 69.55 70.14 70.87 -4.91 3,498.12 3,349,048 3.79 2,717,161 5.52 19.26 1.67
34 13-Feb 73.70 75.39 73.22 73.76 74.11 0.07 3,678.67 639,076 0.72 346,500 0.70 2.57 0.21
35 12-Feb 75.00 75.00 72.17 73.71 73.73 0.19 3,676.17 1,430,946 1.62 741,631 1.51 5.47 0.46
36 11-Feb 75.10 76.11 72.80 73.57 74.32 -2.90 3,669.19 780,631 0.88 423,151 0.86 3.14 0.26
37 10-Feb 77.69 77.69 74.57 75.77 75.70 -1.78 3,778.91 771,692 0.87 448,205 0.91 3.39 0.28
38 07-Feb 78.79 78.79 76.02 77.14 77.56 -1.82 3,847.24 619,925 0.70 282,522 0.57 2.19 0.17
39 06-Feb 78.83 79.18 77.95 78.57 78.65 -0.33 3,918.56 513,707 0.58 285,466 0.58 2.25 0.18
40 05-Feb 76.95 79.44 76.60 78.83 78.33 2.58 3,931.53 1,304,646 1.48 685,727 1.39 5.37 0.42
41 04-Feb 77.28 78.20 75.56 76.85 77.01 1.15 3,832.78 1,388,660 1.57 662,082 1.35 5.10 0.41
42 03-Feb 73.79 78.75 73.21 75.98 76.08 1.95 3,789.39 4,268,687 4.83 1,831,013 3.72 13.93 1.13
43 01-Feb 72.63 76.60 71.21 74.53 73.70 2.62 3,717.07 2,183,474 2.47 922,254 1.87 6.80 0.57
44 31-Jan 71.46 73.25 70.41 72.63 71.52 1.71 3,622.31 1,784,689 2.02 1,046,510 2.13 7.48 0.64
45 30-Jan 72.00 72.00 69.45 71.41 70.62 -0.82 3,561.46 1,955,191 2.21 1,128,879 2.29 7.97 0.69
46 29-Jan 71.27 73.94 71.27 72.00 72.18 0.40 3,590.00 1,789,795 2.02 1,350,131 2.74 9.75 0.83
47 28-Jan 72.80 73.93 70.07 71.71 71.72 -1.04 3,576.43 1,199,114 1.36 553,493 1.12 3.97 0.34
48 27-Jan 74.75 74.75 72.01 72.46 72.98 -3.08 3,613.83 803,777 0.91 426,928 0.87 3.12 0.26
49 24-Jan 77.82 78.36 74.10 74.76 76.10 -3.93 3,728.54 722,688 0.82 405,317 0.82 3.08 0.25
50 23-Jan 77.44 78.45 76.86 77.82 77.90 0.48 3,881.15 358,685 0.41 216,585 0.44 1.69 0.13
51 22-Jan 78.90 79.54 76.86 77.45 77.64 -1.34 3,862.70 1,487,984 1.68 741,600 1.51 5.76 0.46
52 21-Jan 80.00 81.50 77.78 78.49 79.44 -1.92 3,914.57 960,170 1.09 434,280 0.88 3.45 0.27
53 20-Jan 79.99 80.34 78.85 80.00 79.52 0.71 3,989.00 579,518 0.66 268,136 0.54 2.13 0.16
54 17-Jan 78.00 81.50 77.56 79.43 79.65 1.70 3,961.45 1,738,226 1.97 648,960 1.32 5.17 0.40
55 16-Jan 78.00 80.22 77.50 78.08 78.77 1.11 3,894.12 1,303,746 1.47 704,721 1.43 5.55 0.43
56 15-Jan 76.20 78.46 74.89 77.21 76.74 1.87 3,850.73 1,268,556 1.43 610,709 1.24 4.69 0.38
57 14-Jan 75.99 77.85 74.85 75.77 76.01 0.62 3,778.91 1,271,312 1.44 580,613 1.18 4.41 0.36
58 13-Jan 76.26 80.58 73.90 75.30 77.14 -1.27 3,755.47 3,638,718 4.11 1,301,530 2.64 10.04 0.80
59 10-Jan 79.65 79.67 76.00 76.26 77.47 -4.42 3,803.35 1,440,452 1.63 829,095 1.68 6.42 0.51
60 09-Jan 80.50 81.35 79.50 79.63 80.24 -0.59 3,971.42 529,284 0.60 287,291 0.58 2.31 0.18
61 08-Jan 83.19 83.99 79.46 80.10 80.55 -3.51 3,994.86 1,936,975 2.19 1,116,112 2.27 8.99 0.69
62 07-Jan 84.28 85.30 82.40 82.91 83.87 -1.00 4,135.01 1,746,910 1.98 992,886 2.02 8.33 0.61
63 06-Jan 83.45 85.75 82.26 83.74 84.19 0.67 4,176.40 2,608,893 2.95 1,268,406 2.58 10.68 0.78
64 03-Jan 85.01 85.25 83.00 83.18 84.15 -2.20 4,148.47 632,156 0.71 332,096 0.67 2.79 0.20
65 02-Jan 84.89 85.69 84.19 85.01 84.92 0.39 4,239.74 921,428 1.04 331,116 0.67 2.81 0.20
66 01-Jan 84.80 85.18 84.01 84.68 84.60 -0.24 4,223.28 441,545 0.50 184,002 0.37 1.56 0.11
67 31-Dec 83.11 85.30 81.95 84.88 84.64 1.60 4,233.26 1,856,734 2.10 1,215,524 2.47 10.29 0.75

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