Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SPECIALITY, Speciality Restaurants Limited, INE247M01014, Listing: 30-May-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 167.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 114.41 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 48,235,657 Low52 Date: 13-Mar-2025 SHP: 50.2 / 0.47 / 1.59 / 47.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 162.8 / 114.41 Month: 149.49 / 121.3 Week: 144.0 / 138.25 Day: 132.0 / 120.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 130.00 132.00 120.40 121.89 124.77 -5.64 587.94 154,013 17.79 106,669 17.87 1.33 46
2 11-Nov 133.64 133.64 128.25 129.18 129.84 -2.86 623.11 48,061 5.55 32,014 5.36 0.42 14
3 10-Nov 133.20 137.90 132.25 132.98 134.08 -2.85 641.44 34,776 4.02 26,208 4.39 0.35 11
4 07-Nov 133.99 137.90 132.01 136.88 135.46 1.40 660.25 19,097 2.21 10,541 1.77 0.14 5
5 06-Nov 135.00 138.70 134.00 134.99 135.20 -1.48 651.13 23,227 2.68 16,399 2.75 0.22 7
6 04-Nov 137.80 138.39 132.50 137.02 136.89 -0.17 660.92 11,995 1.39 5,968 1.00 0.08 3
7 03-Nov 137.10 140.90 136.85 137.26 138.60 -1.83 662.08 15,514 1.79 10,016 1.68 0.14 4
8 31-Oct 141.30 142.18 138.40 139.82 140.70 -0.90 674.43 37,692 4.35 20,976 3.51 0.30 9
9 30-Oct 140.38 142.00 139.01 141.09 140.28 0.46 680.56 11,089 1.28 7,892 1.32 0.11 3
10 29-Oct 138.25 143.38 138.25 140.45 140.53 -0.35 677.47 45,487 5.25 26,145 4.38 0.37 11
11 28-Oct 141.03 141.87 139.75 140.95 140.68 -0.11 679.88 20,153 2.33 12,692 2.13 0.18 6
12 27-Oct 143.20 144.00 140.12 141.10 141.83 -0.86 680.61 19,500 2.25 12,874 2.16 0.18 6
13 24-Oct 142.69 145.43 140.45 142.33 143.29 0.12 686.54 38,284 4.42 26,130 4.38 0.37 11
14 23-Oct 139.02 142.89 139.02 142.16 141.10 0.74 685.72 24,726 2.86 15,551 2.61 0.22 7
15 21-Oct 139.00 142.50 138.40 141.11 141.13 2.63 680.65 29,569 3.42 24,858 4.16 0.35 11
16 20-Oct 138.79 140.80 135.62 137.50 137.82 -0.93 663.24 24,441 2.82 16,408 2.75 0.23 7
17 17-Oct 142.70 146.90 137.00 138.79 141.99 -1.77 669.46 82,036 9.48 40,238 6.74 0.57 17
18 16-Oct 135.00 142.40 135.00 141.29 139.87 5.39 681.52 54,244 6.27 39,268 6.58 0.55 17
19 15-Oct 134.89 137.90 131.21 134.07 133.51 -0.64 646.70 52,508 6.07 28,781 4.82 0.38 12
20 14-Oct 137.84 138.59 134.02 134.94 136.22 -1.90 650.89 21,915 2.53 12,764 2.14 0.17 6
21 13-Oct 139.60 139.60 136.31 137.56 137.57 -0.90 663.53 23,014 2.66 14,390 2.41 0.20 6
22 10-Oct 139.05 140.58 136.00 138.81 138.08 0.62 669.56 32,824 3.79 17,727 2.97 0.24 8
23 09-Oct 147.20 148.01 137.10 137.95 140.78 -5.08 665.41 88,390 10.21 46,477 7.79 0.65 20
24 08-Oct 138.00 146.85 138.00 145.33 142.92 4.40 701.01 77,634 8.97 29,678 4.97 0.42 13
25 07-Oct 150.10 154.00 137.57 139.20 144.67 -6.09 671.44 241,015 27.84 107,511 18.01 1.56 47
26 06-Oct 147.00 150.00 143.48 148.22 147.27 0.81 714.95 99,036 11.44 62,168 10.42 0.92 27
27 03-Oct 142.40 149.95 140.48 147.03 144.92 4.17 709.21 121,587 14.04 64,025 10.73 0.93 28
28 01-Oct 135.95 142.33 135.10 141.15 138.79 4.47 680.85 68,086 7.86 35,459 5.94 0.49 15
29 30-Sep 139.00 144.00 133.83 135.11 137.87 -2.71 651.71 64,178 7.41 30,387 5.09 0.42 13
30 29-Sep 127.70 149.49 127.70 138.87 141.31 9.48 669.85 749,489 86.58 152,377 25.53 2.15 66
31 26-Sep 131.29 131.29 126.00 126.84 127.68 -3.17 611.82 13,659 1.58 8,006 1.34 0.10 3
32 25-Sep 133.20 133.20 130.00 130.99 131.36 -1.25 631.84 9,561 1.10 5,993 1.00 0.08 3
33 24-Sep 133.50 134.98 130.97 132.65 132.87 -0.02 639.85 14,000 1.62 9,140 1.53 0.12 4
34 23-Sep 134.00 135.00 130.01 132.67 132.02 -0.38 639.94 26,874 3.10 14,347 2.40 0.19 6
35 22-Sep 132.60 135.79 128.29 133.18 132.99 1.94 642.40 62,074 7.17 46,320 7.76 0.62 20
36 19-Sep 126.07 131.90 125.00 130.64 127.57 3.62 630.15 59,705 6.90 33,749 5.65 0.43 15
37 18-Sep 127.12 127.74 124.01 126.07 126.06 -0.83 608.11 21,937 2.53 14,255 2.39 0.18 6
38 17-Sep 128.10 128.24 125.55 127.12 126.93 0.34 613.17 11,062 1.28 7,099 1.19 0.09 3
39 16-Sep 125.70 132.00 124.59 126.69 128.25 0.92 611.10 139,963 16.17 103,923 17.41 1.33 45
40 15-Sep 124.06 126.50 123.95 125.54 125.45 1.19 605.55 31,152 3.60 27,449 4.60 0.34 12
41 12-Sep 126.60 126.60 123.16 124.06 124.46 -1.31 598.41 22,920 2.65 15,599 2.61 0.19 7
42 11-Sep 125.69 127.98 125.11 125.71 126.41 0.13 606.37 18,489 2.14 11,539 1.93 0.15 5
43 10-Sep 127.20 127.32 125.01 125.55 126.12 -1.28 605.60 17,103 1.98 11,451 1.92 0.14 5
44 09-Sep 125.79 128.00 125.08 127.18 126.84 1.15 613.46 48,582 5.61 42,140 7.06 0.53 18
45 08-Sep 121.30 126.00 121.30 125.73 125.06 1.59 606.47 36,022 4.16 29,979 5.02 0.37 13
46 05-Sep 124.01 125.00 122.70 123.76 124.14 -0.67 596.96 47,769 5.52 36,763 6.16 0.46 16
47 04-Sep 123.90 125.00 122.61 124.59 124.27 1.14 600.97 42,101 4.86 31,261 5.24 0.39 14
48 03-Sep 123.40 124.00 122.50 123.19 123.48 -0.06 594.22 39,922 4.61 31,722 5.31 0.39 14
49 02-Sep 122.83 123.50 122.72 123.27 123.16 0.23 594.60 14,695 1.70 11,456 1.92 0.14 5
50 01-Sep 122.10 123.80 121.39 122.99 122.82 -0.12 593.25 16,933 1.96 9,858 1.65 0.12 4
51 29-Aug 123.00 123.89 122.16 123.14 123.42 -0.25 593.97 17,219 1.99 13,547 2.27 0.17 6
52 28-Aug 123.06 123.79 122.51 123.45 123.45 0.32 595.47 16,350 1.89 11,507 1.93 0.14 5
53 26-Aug 124.69 124.70 122.12 123.06 123.46 -0.63 593.59 26,665 3.08 19,280 3.23 0.24 8
54 25-Aug 124.90 125.00 123.15 123.84 123.95 -0.69 597.35 22,156 2.56 17,395 2.91 0.22 8
55 22-Aug 124.50 125.00 124.16 124.70 124.69 0.27 601.50 8,656 1.00 6,248 1.05 0.08 3
56 21-Aug 125.60 125.60 124.05 124.36 124.77 -0.84 599.86 42,021 4.85 33,776 5.66 0.42 15
57 20-Aug 124.57 125.50 124.26 125.41 125.18 0.76 604.92 17,918 2.07 14,411 2.41 0.18 6
58 19-Aug 123.70 125.00 123.00 124.47 124.08 0.74 600.39 27,753 3.21 15,166 2.54 0.19 7
59 18-Aug 124.80 124.80 123.31 123.56 123.86 -0.05 596.00 26,426 3.05 20,231 3.39 0.25 9
60 14-Aug 127.40 127.40 123.31 123.62 125.04 -2.48 596.29 15,379 1.78 10,635 1.78 0.13 5
61 13-Aug 123.90 128.35 123.90 126.76 125.49 2.42 611.44 13,087 1.51 8,610 1.44 0.11 4
62 12-Aug 124.85 124.90 123.01 123.76 123.96 -0.37 596.96 16,044 1.85 9,917 1.66 0.12 4
63 11-Aug 124.00 127.99 123.50 124.22 125.53 -0.18 599.18 41,864 4.84 19,824 3.32 0.25 9
64 08-Aug 124.50 127.02 124.03 124.44 125.24 -1.54 600.24 17,760 2.05 9,242 1.55 0.12 4
65 07-Aug 126.99 129.90 124.51 126.39 126.85 0.50 609.65 67,683 7.82 33,917 5.68 0.43 15
66 06-Aug 129.35 131.44 124.11 125.76 126.86 -2.81 606.61 40,309 4.66 17,355 2.91 0.22 8
67 05-Aug 132.50 133.38 128.66 129.40 130.53 -1.74 624.17 13,062 1.51 7,962 1.33 0.10 3

Similar Stocks: RBA    JUBLFOOD    BARBEQUE    SPECIALITY    DEVYANI    SAPPHIRE    WESTLIFE    COFFEEDAY    TRAVELFOOD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com