| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 89.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 60.92 | Low52 Price: 57.15 | Barrier: 59.49; Drift%: 2.38 |
| Basic Industry: Restaurants | Total Equity: 582,817,735 | Low52 Date: 30-Mar-2026 | SHP: 11.26 / 16.82 / 37.26 / 34.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 85.75 / 59.4 | Month: 68.68 / 60.3 | Week: 64.86 / 63.31 | Day: 61.48 / 59.91 | Sis67: 163 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 60.79 | 61.48 | 59.91 | 60.94 | 60.82 | 0.28 | 3,551.69 | 777,172 | 1.25 | 430,205 | 1.16 | 2.62 | 21 |
| 2 | 06-Apr | 60.61 | 61.19 | 59.91 | 60.77 | 60.72 | -0.46 | 3,541.78 | 680,050 | 1.09 | 371,389 | 1.00 | 2.26 | 18 |
| 3 | 02-Apr | 58.10 | 61.50 | 58.01 | 61.05 | 60.11 | 3.30 | 3,558.10 | 1,767,233 | 2.84 | 971,289 | 2.62 | 5.84 | 48 |
| 4 | 01-Apr | 59.30 | 59.49 | 58.39 | 59.10 | 58.98 | 3.21 | 3,444.45 | 890,171 | 1.43 | 524,652 | 1.41 | 3.09 | 26 |
| 5 | 30-Mar | 58.19 | 58.67 | 57.15 | 57.26 | 57.64 | -1.50 | 3,337.21 | 3,352,622 | 5.38 | 2,248,227 | 6.05 | 12.96 | 111 |
| 6 | 27-Mar | 59.50 | 59.50 | 58.05 | 58.13 | 58.47 | -2.30 | 3,387.92 | 2,447,086 | 3.93 | 1,784,480 | 4.80 | 10.43 | 88 |
| 7 | 25-Mar | 59.70 | 60.57 | 59.50 | 59.50 | 59.94 | -0.10 | 3,467.77 | 1,163,773 | 1.87 | 857,289 | 2.31 | 5.14 | 42 |
| 8 | 24-Mar | 60.00 | 60.20 | 58.98 | 59.56 | 59.57 | 0.02 | 3,471.26 | 2,085,488 | 3.35 | 1,481,550 | 3.99 | 8.83 | 73 |
| 9 | 23-Mar | 61.00 | 61.10 | 59.15 | 59.55 | 59.84 | -2.58 | 3,470.68 | 2,234,106 | 3.58 | 1,599,772 | 4.31 | 9.57 | 79 |
| 10 | 20-Mar | 61.33 | 61.98 | 61.00 | 61.13 | 61.26 | -0.02 | 3,562.76 | 1,432,798 | 2.30 | 869,207 | 2.34 | 5.32 | 43 |
| 11 | 19-Mar | 61.51 | 61.90 | 61.00 | 61.14 | 61.30 | -0.88 | 3,563.35 | 1,957,392 | 3.14 | 1,337,280 | 3.60 | 8.20 | 66 |
| 12 | 18-Mar | 61.01 | 62.16 | 61.01 | 61.68 | 61.58 | 0.54 | 3,594.82 | 1,431,044 | 2.30 | 987,671 | 2.66 | 6.08 | 49 |
| 13 | 17-Mar | 61.49 | 61.55 | 61.00 | 61.35 | 61.19 | 0.38 | 3,575.59 | 1,810,655 | 2.91 | 1,401,696 | 3.77 | 8.58 | 69 |
| 14 | 16-Mar | 61.05 | 61.47 | 60.59 | 61.12 | 61.02 | 0.08 | 3,562.18 | 3,648,076 | 5.85 | 2,855,123 | 7.69 | 17.42 | 141 |
| 15 | 13-Mar | 60.80 | 61.59 | 60.76 | 61.07 | 61.22 | -0.18 | 3,559.27 | 4,467,782 | 7.17 | 3,418,682 | 9.21 | 20.93 | 169 |
| 16 | 12-Mar | 62.04 | 62.04 | 60.85 | 61.18 | 61.25 | -1.39 | 3,565.68 | 5,080,372 | 8.15 | 3,482,211 | 9.38 | 21.33 | 172 |
| 17 | 11-Mar | 62.51 | 62.64 | 62.00 | 62.04 | 62.31 | -0.72 | 3,615.80 | 2,058,872 | 3.30 | 1,515,779 | 4.08 | 9.44 | 75 |
| 18 | 10-Mar | 63.00 | 63.01 | 62.38 | 62.49 | 62.62 | -0.67 | 3,642.03 | 4,213,207 | 6.76 | 3,299,192 | 8.88 | 20.66 | 163 |
| 19 | 09-Mar | 62.85 | 63.46 | 62.07 | 62.91 | 63.06 | -0.54 | 3,666.51 | 3,588,331 | 5.76 | 2,361,628 | 6.36 | 14.89 | 117 |
| 20 | 06-Mar | 62.80 | 63.99 | 62.80 | 63.25 | 63.32 | 0.48 | 3,686.32 | 1,671,063 | 2.68 | 1,209,265 | 3.26 | 7.66 | 60 |
| 21 | 05-Mar | 63.09 | 63.73 | 62.70 | 62.95 | 63.09 | -0.02 | 3,668.84 | 1,305,898 | 2.10 | 979,479 | 2.64 | 6.18 | 49 |
| 22 | 04-Mar | 63.01 | 63.38 | 62.60 | 62.96 | 62.99 | -0.51 | 3,669.42 | 3,496,215 | 5.61 | 2,877,831 | 7.75 | 18.13 | 143 |
| 23 | 02-Mar | 63.15 | 63.70 | 63.15 | 63.28 | 63.34 | -0.42 | 3,688.07 | 2,096,353 | 3.36 | 1,447,786 | 3.90 | 9.17 | 72 |
| 24 | 27-Feb | 63.64 | 63.70 | 63.35 | 63.55 | 63.55 | -0.13 | 3,703.81 | 1,857,504 | 2.98 | 1,475,936 | 3.97 | 9.38 | 73 |
| 25 | 26-Feb | 63.60 | 64.30 | 63.60 | 63.63 | 63.75 | -0.11 | 3,708.47 | 1,441,517 | 2.31 | 1,036,173 | 2.79 | 6.61 | 51 |
| 26 | 25-Feb | 63.80 | 64.05 | 63.52 | 63.70 | 63.61 | 0.16 | 3,712.55 | 3,339,858 | 5.36 | 2,951,483 | 7.95 | 18.77 | 146 |
| 27 | 24-Feb | 63.80 | 64.05 | 63.31 | 63.60 | 63.58 | -1.04 | 3,706.72 | 3,848,123 | 6.17 | 3,184,217 | 8.57 | 20.25 | 158 |
| 28 | 23-Feb | 63.86 | 64.86 | 63.52 | 64.27 | 63.85 | 0.69 | 3,745.77 | 2,236,790 | 3.59 | 1,438,138 | 3.87 | 9.18 | 71 |
| 29 | 20-Feb | 63.96 | 64.06 | 63.50 | 63.83 | 63.80 | -0.20 | 3,720.13 | 1,238,430 | 1.99 | 931,295 | 2.51 | 5.94 | 46 |
| 30 | 19-Feb | 63.80 | 65.23 | 63.75 | 63.96 | 64.06 | 0.20 | 3,727.70 | 2,385,396 | 3.83 | 1,740,821 | 4.69 | 11.15 | 86 |
| 31 | 18-Feb | 63.72 | 64.11 | 63.43 | 63.83 | 63.72 | 0.03 | 3,720.13 | 2,131,429 | 3.42 | 1,647,693 | 4.44 | 10.50 | 82 |
| 32 | 17-Feb | 63.55 | 64.18 | 63.55 | 63.81 | 63.87 | 0.00 | 3,718.96 | 623,269 | 1.00 | 447,525 | 1.21 | 2.86 | 22 |
| 33 | 16-Feb | 64.40 | 64.40 | 63.80 | 63.81 | 63.92 | -0.47 | 3,718.96 | 1,428,701 | 2.29 | 1,226,592 | 3.30 | 7.84 | 61 |
| 34 | 13-Feb | 63.80 | 64.49 | 63.50 | 64.11 | 64.01 | 0.00 | 3,736.44 | 2,149,181 | 3.45 | 1,423,779 | 3.83 | 9.11 | 71 |
| 35 | 12-Feb | 64.63 | 64.63 | 63.60 | 64.11 | 63.91 | -0.80 | 3,736.44 | 2,689,979 | 4.32 | 1,864,373 | 5.02 | 11.92 | 92 |
| 36 | 11-Feb | 65.00 | 65.01 | 63.55 | 64.63 | 64.26 | 0.00 | 3,766.75 | 2,356,035 | 3.78 | 1,436,520 | 3.87 | 9.23 | 71 |
| 37 | 10-Feb | 65.40 | 66.50 | 64.26 | 64.63 | 65.13 | -0.74 | 3,766.75 | 3,788,797 | 6.08 | 2,064,756 | 5.56 | 13.45 | 102 |
| 38 | 09-Feb | 64.27 | 65.65 | 63.92 | 65.11 | 64.76 | 1.29 | 3,794.73 | 4,945,817 | 7.94 | 3,267,690 | 8.80 | 21.16 | 162 |
| 39 | 06-Feb | 64.43 | 64.44 | 63.95 | 64.28 | 64.18 | -0.03 | 3,746.35 | 946,492 | 1.52 | 600,614 | 1.62 | 3.85 | 37 |
| 40 | 05-Feb | 63.39 | 65.00 | 63.30 | 64.30 | 64.32 | 1.55 | 3,747.52 | 6,710,236 | 10.77 | 4,175,777 | 11.24 | 26.86 | 256 |
| 41 | 04-Feb | 63.92 | 63.95 | 62.72 | 63.32 | 63.44 | 0.00 | 3,690.40 | 6,142,241 | 9.85 | 3,979,385 | 10.71 | 25.25 | 244 |
| 42 | 03-Feb | 63.71 | 64.41 | 63.05 | 63.32 | 63.57 | -0.06 | 3,690.40 | 5,033,323 | 8.08 | 3,732,076 | 10.05 | 23.72 | 229 |
| 43 | 02-Feb | 64.00 | 64.00 | 63.01 | 63.36 | 63.24 | -0.91 | 3,692.73 | 2,334,794 | 3.75 | 1,621,400 | 4.37 | 10.25 | 99 |
| 44 | 01-Feb | 63.40 | 64.20 | 63.19 | 63.94 | 63.60 | 0.82 | 3,726.54 | 1,906,547 | 3.06 | 1,199,568 | 3.23 | 7.63 | 74 |
| 45 | 30-Jan | 63.70 | 63.95 | 63.00 | 63.42 | 63.44 | -0.56 | 3,696.23 | 7,350,044 | 11.79 | 6,189,460 | 16.67 | 39.27 | 379 |
| 46 | 29-Jan | 64.25 | 64.49 | 63.66 | 63.78 | 63.91 | -0.51 | 3,717.21 | 3,633,976 | 5.83 | 2,789,392 | 7.51 | 17.83 | 171 |
| 47 | 28-Jan | 64.30 | 64.75 | 64.00 | 64.11 | 64.22 | -0.30 | 3,736.44 | 3,055,012 | 4.90 | 2,377,212 | 6.40 | 15.27 | 146 |
| 48 | 27-Jan | 64.07 | 64.95 | 62.98 | 64.30 | 64.13 | 0.41 | 3,747.52 | 3,881,926 | 6.23 | 2,332,473 | 6.28 | 14.96 | 143 |
| 49 | 23-Jan | 64.30 | 65.00 | 63.72 | 64.04 | 64.26 | -0.70 | 3,732.36 | 8,090,030 | 12.98 | 6,568,367 | 17.69 | 42.21 | 403 |
| 50 | 22-Jan | 65.20 | 65.79 | 64.10 | 64.49 | 64.74 | 0.19 | 3,758.59 | 7,867,703 | 12.62 | 5,910,478 | 15.91 | 38.26 | 362 |
| 51 | 21-Jan | 65.74 | 66.00 | 61.92 | 64.37 | 63.75 | 1.08 | 3,751.60 | 41,728,833 | 66.95 | 28,380,089 | 76.42 | 180.92 | 1,740 |
| 52 | 20-Jan | 67.50 | 68.22 | 62.91 | 63.68 | 65.45 | -4.73 | 3,711.38 | 15,678,497 | 25.16 | 7,992,945 | 21.52 | 52.31 | 490 |
| 53 | 19-Jan | 67.50 | 67.77 | 66.41 | 66.84 | 67.09 | -1.37 | 3,895.55 | 4,180,071 | 6.71 | 2,427,996 | 6.54 | 16.29 | 149 |
| 54 | 16-Jan | 69.40 | 69.82 | 67.15 | 67.77 | 68.63 | -1.90 | 3,949.76 | 6,791,903 | 10.90 | 4,359,039 | 11.74 | 29.92 | 267 |
| 55 | 14-Jan | 67.55 | 69.48 | 67.07 | 69.08 | 68.42 | 2.10 | 4,026.10 | 7,031,428 | 11.28 | 4,223,647 | 11.37 | 28.90 | 259 |
| 56 | 13-Jan | 66.45 | 67.90 | 65.75 | 67.66 | 66.92 | 1.85 | 3,943.34 | 2,705,155 | 4.34 | 1,281,147 | 3.45 | 8.57 | 79 |
| 57 | 12-Jan | 65.71 | 66.60 | 64.30 | 66.43 | 65.54 | 0.85 | 3,871.66 | 5,476,418 | 8.79 | 2,930,238 | 7.89 | 19.20 | 180 |
| 58 | 09-Jan | 66.12 | 66.43 | 64.75 | 65.87 | 65.44 | -0.38 | 3,839.02 | 3,940,481 | 6.32 | 1,768,833 | 4.76 | 11.58 | 108 |
| 59 | 08-Jan | 67.69 | 67.80 | 64.99 | 66.12 | 66.19 | -2.52 | 3,853.59 | 6,603,524 | 10.59 | 3,424,976 | 9.22 | 22.67 | 210 |
| 60 | 07-Jan | 67.00 | 68.25 | 66.72 | 67.83 | 67.62 | 0.85 | 3,953.25 | 7,351,003 | 11.79 | 4,346,360 | 11.70 | 29.39 | 266 |
| 61 | 06-Jan | 65.49 | 67.57 | 64.50 | 67.26 | 66.37 | 3.48 | 3,920.03 | 11,684,101 | 18.75 | 6,354,101 | 17.11 | 42.17 | 389 |
| 62 | 05-Jan | 65.04 | 65.70 | 63.72 | 65.00 | 64.66 | -0.06 | 3,788.00 | 4,418,859 | 7.09 | 2,269,531 | 6.11 | 14.67 | 139 |
| 63 | 02-Jan | 63.56 | 65.45 | 63.12 | 65.04 | 64.77 | 2.36 | 3,790.65 | 5,531,753 | 8.88 | 2,816,514 | 7.58 | 18.24 | 173 |
| 64 | 01-Jan | 63.40 | 63.76 | 62.63 | 63.54 | 63.32 | 0.70 | 3,703.22 | 1,711,162 | 2.75 | 1,001,029 | 2.70 | 6.34 | 61 |
| 65 | 31-Dec | 64.50 | 64.55 | 62.86 | 63.10 | 63.64 | -1.82 | 3,677.58 | 2,564,097 | 4.11 | 1,440,150 | 3.88 | 9.17 | 88 |
| 66 | 30-Dec | 64.10 | 64.95 | 63.20 | 64.27 | 64.45 | 0.42 | 3,745.77 | 5,316,206 | 8.53 | 3,473,970 | 9.35 | 22.39 | 213 |
| 67 | 29-Dec | 61.55 | 64.20 | 61.00 | 64.00 | 63.08 | 4.25 | 3,730.00 | 9,428,021 | 15.13 | 6,345,144 | 17.08 | 40.03 | 389 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD