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: 80.31; Drift%: 4.74
Industry: Leisure Services Face Value: 10 Low52 Price: 59.4 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 582,067,965 Low52 Date: 17-Mar-2025 SHP: 11.27 / 20.37 / 40.45 / 27.93
Q M W D
Trend Indicator
Float14: 0.46
High/Low Price Quarter: 85.75 / 59.4 Month: 67.13 / 59.4 Week: 84.6 / 78.35 Day: 86.77 / 83.32 Float67: 0.65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 84.31 84.88 82.00 82.97 83.07 -1.59 4,829.42 792,418 0.98 337,018 1.06 2.80 0.21
2 21-May 86.40 86.77 83.32 84.31 84.69 -2.11 4,907.42 1,455,320 1.81 547,569 1.72 4.64 0.34
3 20-May 84.01 89.50 84.01 86.13 86.84 5.23 5,013.35 11,682,431 14.52 3,868,268 12.15 33.59 2.38
4 19-May 82.15 82.85 80.73 81.85 81.64 -0.60 4,764.23 1,012,404 1.26 473,959 1.49 3.87 0.29
5 16-May 83.00 84.60 81.65 82.34 83.21 -0.74 4,792.75 897,519 1.12 392,072 1.23 3.26 0.24
6 15-May 81.57 83.20 80.78 82.95 82.35 1.82 4,828.25 986,064 1.23 441,475 1.39 3.64 0.27
7 14-May 79.96 82.00 79.67 81.47 80.68 2.35 4,742.11 1,121,209 1.39 487,232 1.53 3.93 0.30
8 13-May 79.00 80.38 78.35 79.60 79.50 1.21 4,633.26 830,821 1.03 402,899 1.27 3.20 0.25
9 12-May 81.00 81.00 78.41 78.65 78.94 2.13 4,577.96 1,054,494 1.31 516,926 1.62 4.08 0.32
10 09-May 76.01 77.50 74.90 77.01 76.22 -1.16 4,482.51 1,035,713 1.29 461,697 1.45 3.52 0.28
11 08-May 81.00 81.50 76.00 77.91 79.25 -3.85 4,534.89 804,629 1.00 345,204 1.08 2.74 0.21
12 07-May 78.49 81.33 77.84 81.03 79.70 2.25 4,716.50 1,516,978 1.89 549,621 1.73 4.38 0.34
13 06-May 82.28 82.74 78.70 79.25 80.20 -4.25 4,612.89 820,981 1.02 318,377 1.00 2.55 0.20
14 05-May 83.00 83.50 80.50 82.77 82.95 0.23 4,817.78 1,102,936 1.37 579,275 1.82 4.81 0.36
15 02-May 81.02 83.72 80.31 82.58 82.17 1.93 4,806.72 2,447,865 3.04 1,109,700 3.49 9.12 0.68
16 30-Apr 80.53 83.75 80.07 81.02 82.24 -0.49 4,715.91 2,797,496 3.48 1,145,073 3.60 9.42 0.82
17 29-Apr 83.49 87.00 79.30 81.42 83.48 -1.52 4,739.20 6,376,469 7.92 1,374,097 4.32 11.47 0.99
18 28-Apr 83.00 84.02 80.83 82.68 82.41 0.56 4,812.54 2,604,598 3.24 581,710 1.83 4.79 0.42
19 25-Apr 77.99 83.40 75.36 82.22 80.86 5.75 4,785.76 7,636,171 9.49 1,663,590 5.23 13.45 1.19
20 24-Apr 77.89 78.10 75.55 77.75 76.81 -0.33 4,525.58 1,438,176 1.79 692,904 2.18 5.32 0.50
21 23-Apr 78.44 78.61 77.00 78.01 77.94 0.18 4,540.71 2,216,398 2.75 1,735,563 5.45 13.53 1.25
22 22-Apr 77.44 78.20 75.86 77.87 77.45 0.87 4,532.56 1,312,572 1.63 567,418 1.78 4.39 0.41
23 21-Apr 78.00 78.94 76.40 77.20 77.53 -1.44 4,493.56 1,265,981 1.57 538,663 1.69 4.18 0.39
24 17-Apr 72.66 79.64 72.66 78.33 78.25 7.80 4,559.34 9,572,247 11.90 3,769,237 11.84 29.49 2.71
25 16-Apr 73.42 73.83 71.80 72.66 72.57 -0.89 4,229.31 925,846 1.15 477,829 1.50 3.47 0.34
26 15-Apr 73.45 73.82 71.90 73.31 73.14 -0.05 4,267.14 1,602,301 1.99 901,174 2.83 6.59 0.64
27 11-Apr 71.00 74.90 69.90 73.35 72.87 5.89 4,269.47 4,423,366 5.50 2,249,925 7.07 16.40 1.61
28 09-Apr 67.02 69.50 65.90 69.27 67.94 2.70 4,031.98 892,892 1.11 383,165 1.20 2.60 0.27
29 08-Apr 67.60 68.45 67.00 67.45 67.67 1.77 3,926.05 944,864 1.17 428,005 1.34 2.90 0.31
30 07-Apr 65.99 67.69 64.14 66.28 65.97 -5.97 3,857.95 3,115,727 3.87 1,396,882 4.39 9.22 1.00
31 04-Apr 71.60 72.73 69.70 70.49 71.30 -2.37 4,103.00 2,144,156 2.66 859,012 2.70 6.12 0.61
32 03-Apr 66.00 73.90 65.23 72.20 71.37 7.75 4,202.53 7,126,865 8.86 2,624,940 8.24 18.73 1.61
33 02-Apr 64.03 67.66 63.05 67.01 66.10 4.25 3,900.44 1,864,507 2.32 801,627 2.52 5.30 0.49
34 01-Apr 60.26 66.73 60.20 64.28 64.32 6.34 3,741.53 3,676,377 4.57 1,611,454 5.06 10.36 0.99
35 28-Mar 63.69 63.94 60.20 60.45 62.17 -5.00 3,518.60 2,605,634 3.24 1,587,622 4.99 9.87 0.98
36 27-Mar 62.25 64.96 61.61 63.63 63.06 2.10 3,703.70 2,714,400 3.37 1,540,373 4.84 9.71 0.95
37 26-Mar 63.00 63.79 62.00 62.32 62.76 -1.10 3,627.45 2,184,429 2.71 1,362,279 4.28 8.55 0.84
38 25-Mar 64.94 65.94 62.61 63.01 63.65 -2.17 3,667.61 1,865,308 2.32 1,066,832 3.35 6.79 0.66
39 24-Mar 64.60 65.99 64.03 64.41 64.96 0.64 3,749.10 1,663,424 2.07 968,518 3.04 6.29 0.60
40 21-Mar 62.49 65.11 62.11 64.00 63.79 2.09 3,725.00 2,138,648 2.66 1,225,989 3.85 7.82 0.75
41 20-Mar 63.50 64.40 62.49 62.69 63.02 -0.79 3,648.98 1,389,080 1.73 845,733 2.66 5.33 0.52
42 19-Mar 62.69 64.19 62.68 63.19 63.30 0.91 3,678.09 1,955,379 2.43 1,251,986 3.93 7.93 0.77
43 18-Mar 60.25 63.25 60.05 62.62 62.37 4.63 3,644.91 1,375,473 1.71 800,137 2.51 4.99 0.49
44 17-Mar 60.50 62.11 59.40 59.85 60.87 -0.52 3,483.68 1,623,093 2.02 930,355 2.92 5.66 0.57
45 13-Mar 62.04 62.37 59.70 60.16 60.97 -3.03 3,501.72 1,256,084 1.56 675,961 2.12 4.12 0.42
46 12-Mar 63.01 63.71 61.55 62.04 62.36 -1.35 3,611.15 884,390 1.10 492,158 1.55 3.07 0.30
47 11-Mar 64.50 65.53 62.61 62.89 64.32 -3.66 3,660.63 1,380,098 1.72 827,818 2.60 5.32 0.51
48 10-Mar 66.04 66.25 64.37 65.28 65.12 -0.62 3,799.74 1,062,444 1.32 646,417 2.03 4.21 0.40
49 07-Mar 65.78 67.13 65.32 65.69 65.98 -0.39 3,823.60 1,356,331 1.69 838,650 2.63 5.53 0.52
50 06-Mar 65.75 66.98 65.00 65.95 65.88 0.89 3,838.74 1,848,380 2.30 1,077,276 3.38 7.10 0.66
51 05-Mar 63.10 65.75 63.09 65.37 64.89 3.47 3,804.98 1,238,468 1.54 808,151 2.54 5.24 0.50
52 04-Mar 63.06 64.19 62.50 63.18 63.40 -1.11 3,677.51 1,962,555 2.44 1,249,529 3.92 7.92 0.77
53 03-Mar 64.38 64.83 61.52 63.89 63.22 0.17 3,718.83 2,199,741 2.73 1,233,703 3.87 7.80 0.76
54 28-Feb 65.60 66.50 63.00 63.78 64.71 -3.50 3,712.43 2,853,742 3.55 1,782,603 5.60 11.54 1.10
55 27-Feb 66.90 67.79 65.13 66.09 66.37 -1.23 3,846.89 1,884,316 2.34 1,131,117 3.55 7.51 0.70
56 25-Feb 68.78 69.29 66.40 66.91 67.54 -3.28 3,894.62 1,510,473 1.88 898,456 2.82 6.07 0.55
57 24-Feb 68.24 69.79 67.26 69.18 68.79 0.36 4,026.75 635,945 0.79 307,316 0.97 2.11 0.19
58 21-Feb 69.44 70.99 68.29 68.93 69.17 -1.08 4,012.19 647,839 0.81 366,935 1.15 2.54 0.23
59 20-Feb 68.79 70.75 68.51 69.68 69.79 0.97 4,055.85 565,563 0.70 261,144 0.82 1.82 0.16
60 19-Feb 67.20 69.77 66.73 69.01 68.80 1.74 4,016.85 2,878,532 3.58 2,213,903 6.95 15.23 1.36
61 18-Feb 68.93 70.96 66.73 67.83 67.64 -1.68 3,948.17 1,240,938 1.54 473,219 1.49 3.20 0.29
62 17-Feb 70.14 71.00 66.15 68.99 68.94 -1.64 4,015.69 2,532,588 3.15 1,235,411 3.88 8.52 0.76
63 14-Feb 73.70 74.47 69.55 70.14 70.87 -4.91 4,082.62 3,349,048 4.16 2,717,161 8.53 19.26 1.67
64 13-Feb 73.70 75.39 73.22 73.76 74.11 0.07 4,293.33 639,076 0.79 346,500 1.09 2.57 0.21
65 12-Feb 75.00 75.00 72.17 73.71 73.73 0.19 4,290.42 1,430,946 1.78 741,631 2.33 5.47 0.46
66 11-Feb 75.10 76.11 72.80 73.57 74.32 -2.90 4,282.27 780,631 0.97 423,151 1.33 3.14 0.26
67 10-Feb 77.69 77.69 74.57 75.77 75.70 -1.78 4,410.33 771,692 0.96 448,205 1.41 3.39 0.28

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