| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 1,445.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 27-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: | Low52 Price: 1,008.5 | Barrier: -; Drift%: - |
| Basic Industry: Restaurants | Total Equity: 131,679,484 | Low52 Date: 04-Aug-2025 | SHP: 86.19 / 2.39 / 8.84 / 2.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 1,384.0 / 1,134.5 | Week: 1,291.9 / 1,198.8 | Day: 1,289.9 / 1,266.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,279.80 | 1,289.90 | 1,266.90 | 1,280.20 | 1,281.36 | 0.78 | 16,857.61 | 42,158 | 5.26 | 31,991 | 7.29 | 4.10 | 94 |
| 2 | 06-Apr | 1,280.00 | 1,295.60 | 1,261.50 | 1,270.30 | 1,274.14 | -0.77 | 16,727.24 | 62,261 | 7.77 | 33,366 | 7.61 | 4.25 | 98 |
| 3 | 02-Apr | 1,265.50 | 1,285.00 | 1,239.90 | 1,280.20 | 1,263.94 | 0.26 | 16,857.61 | 24,538 | 3.06 | 11,506 | 2.62 | 1.45 | 34 |
| 4 | 01-Apr | 1,261.80 | 1,280.00 | 1,240.80 | 1,276.90 | 1,265.48 | 1.20 | 16,814.15 | 54,497 | 6.80 | 19,827 | 4.52 | 2.51 | 58 |
| 5 | 30-Mar | 1,179.00 | 1,298.00 | 1,138.00 | 1,261.80 | 1,243.44 | 6.93 | 16,615.32 | 347,312 | 43.32 | 121,880 | 27.78 | 15.16 | 357 |
| 6 | 27-Mar | 1,155.00 | 1,212.20 | 1,132.60 | 1,180.00 | 1,175.95 | 2.11 | 15,538.00 | 287,129 | 35.81 | 159,779 | 36.42 | 18.79 | 468 |
| 7 | 25-Mar | 1,125.00 | 1,180.00 | 1,112.90 | 1,155.60 | 1,153.13 | 2.38 | 15,216.88 | 177,370 | 22.12 | 140,328 | 31.99 | 16.18 | 411 |
| 8 | 24-Mar | 1,132.60 | 1,147.50 | 1,089.00 | 1,128.70 | 1,124.66 | 2.68 | 14,862.66 | 89,471 | 11.16 | 60,003 | 13.68 | 6.75 | 176 |
| 9 | 23-Mar | 1,115.00 | 1,118.00 | 1,089.10 | 1,099.20 | 1,094.77 | -1.71 | 14,474.21 | 159,866 | 19.94 | 143,864 | 32.79 | 15.75 | 422 |
| 10 | 20-Mar | 1,102.20 | 1,134.50 | 1,102.20 | 1,118.30 | 1,113.08 | 1.46 | 14,725.72 | 156,188 | 19.48 | 137,619 | 31.37 | 15.32 | 404 |
| 11 | 19-Mar | 1,125.00 | 1,135.00 | 1,094.10 | 1,102.20 | 1,115.13 | -2.69 | 14,513.71 | 37,452 | 4.67 | 19,054 | 4.34 | 2.12 | 56 |
| 12 | 18-Mar | 1,130.00 | 1,138.00 | 1,118.40 | 1,132.70 | 1,131.55 | 0.10 | 14,915.34 | 349,891 | 43.64 | 333,548 | 76.03 | 37.74 | 978 |
| 13 | 17-Mar | 1,158.20 | 1,167.50 | 1,125.00 | 1,131.60 | 1,140.38 | -2.30 | 14,900.85 | 233,747 | 29.15 | 217,067 | 49.48 | 24.75 | 636 |
| 14 | 16-Mar | 1,160.00 | 1,183.90 | 1,150.20 | 1,158.20 | 1,166.58 | -1.63 | 15,251.12 | 216,902 | 27.05 | 207,267 | 47.25 | 24.18 | 608 |
| 15 | 13-Mar | 1,190.00 | 1,190.00 | 1,145.00 | 1,177.40 | 1,166.74 | -1.27 | 15,503.94 | 45,975 | 5.73 | 22,675 | 5.17 | 2.65 | 66 |
| 16 | 12-Mar | 1,177.10 | 1,207.50 | 1,152.60 | 1,192.50 | 1,185.49 | 0.29 | 15,702.78 | 30,576 | 3.81 | 15,349 | 3.50 | 1.82 | 45 |
| 17 | 11-Mar | 1,184.90 | 1,203.20 | 1,176.00 | 1,189.00 | 1,190.43 | 0.30 | 15,656.00 | 95,437 | 11.90 | 78,757 | 17.95 | 9.38 | 231 |
| 18 | 10-Mar | 1,165.40 | 1,200.00 | 1,159.30 | 1,185.40 | 1,184.98 | 1.72 | 15,609.29 | 26,473 | 3.30 | 17,653 | 4.02 | 2.09 | 52 |
| 19 | 09-Mar | 1,152.60 | 1,180.00 | 1,125.00 | 1,165.40 | 1,150.37 | -1.25 | 15,345.93 | 26,868 | 3.35 | 12,874 | 2.93 | 1.48 | 38 |
| 20 | 06-Mar | 1,179.90 | 1,190.00 | 1,172.80 | 1,180.20 | 1,181.64 | -0.15 | 15,540.81 | 10,374 | 1.29 | 6,443 | 1.47 | 0.76 | 19 |
| 21 | 05-Mar | 1,150.00 | 1,187.00 | 1,150.00 | 1,182.00 | 1,178.88 | 2.13 | 15,564.00 | 24,698 | 3.08 | 17,123 | 3.90 | 2.02 | 50 |
| 22 | 04-Mar | 1,150.00 | 1,166.10 | 1,137.50 | 1,157.40 | 1,154.16 | -1.62 | 15,240.58 | 77,584 | 9.68 | 52,203 | 11.90 | 6.03 | 153 |
| 23 | 02-Mar | 1,177.40 | 1,204.10 | 1,150.00 | 1,176.50 | 1,175.62 | -4.68 | 15,492.09 | 106,404 | 13.27 | 64,238 | 14.64 | 7.55 | 188 |
| 24 | 27-Feb | 1,234.00 | 1,240.00 | 1,218.00 | 1,234.20 | 1,230.00 | -0.49 | 16,251.88 | 14,107 | 1.76 | 6,654 | 1.52 | 0.00 | 20 |
| 25 | 26-Feb | 1,248.90 | 1,250.00 | 1,215.00 | 1,240.30 | 1,238.97 | 0.75 | 16,332.21 | 34,126 | 4.26 | 19,498 | 4.44 | 2.42 | 57 |
| 26 | 25-Feb | 1,212.60 | 1,239.00 | 1,212.60 | 1,231.10 | 1,227.25 | 0.10 | 16,211.06 | 21,322 | 2.66 | 12,547 | 2.86 | 1.54 | 37 |
| 27 | 24-Feb | 1,218.00 | 1,235.00 | 1,206.00 | 1,229.90 | 1,224.17 | 0.33 | 16,195.26 | 28,708 | 3.58 | 16,663 | 3.80 | 2.04 | 49 |
| 28 | 23-Feb | 1,221.20 | 1,291.90 | 1,198.80 | 1,225.80 | 1,237.86 | 0.38 | 16,141.27 | 121,688 | 15.18 | 35,605 | 8.12 | 4.41 | 104 |
| 29 | 20-Feb | 1,214.00 | 1,234.00 | 1,195.60 | 1,221.20 | 1,225.84 | 0.58 | 16,080.70 | 88,671 | 11.06 | 77,127 | 17.58 | 9.45 | 226 |
| 30 | 19-Feb | 1,212.00 | 1,222.20 | 1,197.10 | 1,214.20 | 1,212.00 | -0.26 | 15,988.52 | 18,536 | 2.31 | 12,482 | 2.85 | 1.00 | 37 |
| 31 | 18-Feb | 1,210.00 | 1,228.00 | 1,207.00 | 1,217.40 | 1,219.08 | 0.40 | 16,030.66 | 34,262 | 4.27 | 22,116 | 5.04 | 2.70 | 65 |
| 32 | 17-Feb | 1,186.50 | 1,221.00 | 1,186.50 | 1,212.60 | 1,208.06 | 0.29 | 15,967.45 | 39,943 | 4.98 | 26,256 | 5.98 | 3.17 | 77 |
| 33 | 16-Feb | 1,156.10 | 1,220.00 | 1,153.50 | 1,209.10 | 1,200.03 | 3.28 | 15,921.37 | 43,526 | 5.43 | 23,764 | 5.42 | 2.85 | 70 |
| 34 | 13-Feb | 1,244.80 | 1,249.00 | 1,152.60 | 1,170.70 | 1,209.92 | -3.62 | 15,415.72 | 144,562 | 18.03 | 74,202 | 16.91 | 8.98 | 218 |
| 35 | 12-Feb | 1,218.90 | 1,231.90 | 1,195.00 | 1,214.70 | 1,207.77 | 1.06 | 15,995.11 | 25,648 | 3.20 | 13,662 | 3.11 | 1.65 | 40 |
| 36 | 11-Feb | 1,172.60 | 1,207.60 | 1,163.00 | 1,201.90 | 1,191.67 | 1.42 | 15,826.56 | 47,502 | 5.92 | 29,961 | 6.83 | 3.57 | 88 |
| 37 | 10-Feb | 1,174.00 | 1,193.30 | 1,160.00 | 1,185.10 | 1,183.20 | 2.67 | 15,605.34 | 78,658 | 9.81 | 64,823 | 14.78 | 7.67 | 190 |
| 38 | 09-Feb | 1,110.10 | 1,164.00 | 1,107.20 | 1,154.30 | 1,137.83 | 3.87 | 15,199.76 | 50,152 | 6.25 | 33,057 | 7.54 | 3.76 | 97 |
| 39 | 06-Feb | 1,110.00 | 1,117.50 | 1,097.20 | 1,111.30 | 1,108.78 | -0.06 | 14,633.54 | 8,086 | 1.01 | 4,701 | 1.07 | 0.52 | 12 |
| 40 | 05-Feb | 1,125.10 | 1,125.90 | 1,099.30 | 1,112.00 | 1,106.67 | -0.69 | 14,642.00 | 15,735 | 1.96 | 9,041 | 2.06 | 1.00 | 23 |
| 41 | 04-Feb | 1,099.60 | 1,124.80 | 1,088.30 | 1,119.70 | 1,107.21 | 1.83 | 14,744.15 | 12,657 | 1.58 | 6,755 | 1.54 | 0.75 | 17 |
| 42 | 03-Feb | 1,075.00 | 1,105.30 | 1,070.00 | 1,099.60 | 1,092.29 | 2.40 | 14,479.48 | 22,356 | 2.79 | 11,306 | 2.58 | 1.23 | 29 |
| 43 | 02-Feb | 1,067.70 | 1,081.00 | 1,038.50 | 1,073.80 | 1,059.60 | 0.57 | 14,139.74 | 23,921 | 2.98 | 8,210 | 1.87 | 0.87 | 21 |
| 44 | 01-Feb | 1,075.90 | 1,090.00 | 1,037.60 | 1,067.70 | 1,061.96 | 0.07 | 14,059.42 | 12,371 | 1.54 | 4,634 | 1.06 | 0.49 | 12 |
| 45 | 30-Jan | 1,050.10 | 1,078.90 | 1,042.50 | 1,067.00 | 1,060.25 | 1.43 | 14,050.00 | 8,723 | 1.09 | 4,386 | 1.00 | 0.47 | 11 |
| 46 | 29-Jan | 1,063.00 | 1,074.50 | 1,046.60 | 1,052.00 | 1,054.88 | -2.24 | 13,852.00 | 20,897 | 2.61 | 11,479 | 2.62 | 1.21 | 29 |
| 47 | 28-Jan | 1,086.00 | 1,087.40 | 1,046.60 | 1,076.10 | 1,068.00 | 3.10 | 14,170.03 | 20,151 | 2.51 | 9,894 | 2.26 | 1.00 | 25 |
| 48 | 27-Jan | 1,065.50 | 1,071.80 | 1,035.30 | 1,043.70 | 1,056.40 | -2.01 | 13,743.39 | 36,832 | 4.59 | 16,291 | 3.71 | 1.72 | 41 |
| 49 | 23-Jan | 1,100.00 | 1,104.10 | 1,052.60 | 1,065.10 | 1,080.99 | -3.37 | 14,025.18 | 18,773 | 2.34 | 7,763 | 1.77 | 0.84 | 20 |
| 50 | 22-Jan | 1,085.00 | 1,110.00 | 1,083.00 | 1,102.30 | 1,098.49 | 1.78 | 14,515.03 | 15,772 | 1.97 | 6,873 | 1.57 | 0.75 | 17 |
| 51 | 21-Jan | 1,092.60 | 1,095.50 | 1,068.50 | 1,083.00 | 1,081.55 | -1.55 | 14,260.00 | 112,584 | 14.04 | 70,198 | 16.00 | 7.59 | 178 |
| 52 | 20-Jan | 1,098.10 | 1,105.20 | 1,088.00 | 1,100.00 | 1,098.03 | -0.73 | 14,484.00 | 328,566 | 40.98 | 315,299 | 71.87 | 34.62 | 798 |
| 53 | 19-Jan | 1,132.60 | 1,139.70 | 1,095.00 | 1,108.10 | 1,110.07 | -2.90 | 14,591.40 | 83,433 | 10.41 | 48,205 | 10.99 | 5.35 | 122 |
| 54 | 16-Jan | 1,138.30 | 1,148.00 | 1,119.30 | 1,141.20 | 1,133.03 | -0.05 | 15,027.26 | 47,280 | 5.90 | 26,811 | 6.11 | 3.04 | 68 |
| 55 | 14-Jan | 1,149.00 | 1,150.70 | 1,134.00 | 1,141.80 | 1,140.73 | -0.85 | 15,035.16 | 29,526 | 3.68 | 18,197 | 4.15 | 2.08 | 46 |
| 56 | 13-Jan | 1,145.50 | 1,179.00 | 1,145.50 | 1,151.60 | 1,162.14 | 0.37 | 15,164.21 | 39,290 | 4.90 | 25,287 | 5.76 | 2.94 | 64 |
| 57 | 12-Jan | 1,142.00 | 1,165.00 | 1,120.00 | 1,147.40 | 1,145.16 | -0.21 | 15,108.90 | 65,747 | 8.20 | 36,916 | 8.41 | 4.23 | 93 |
| 58 | 09-Jan | 1,139.00 | 1,158.90 | 1,122.70 | 1,149.80 | 1,149.74 | 0.95 | 15,140.51 | 234,424 | 29.24 | 221,606 | 50.51 | 25.48 | 561 |
| 59 | 08-Jan | 1,145.50 | 1,148.80 | 1,115.00 | 1,139.00 | 1,133.68 | -1.21 | 14,998.00 | 36,191 | 4.51 | 16,505 | 3.76 | 1.87 | 42 |
| 60 | 07-Jan | 1,180.00 | 1,180.70 | 1,147.00 | 1,152.90 | 1,157.56 | -2.79 | 15,181.33 | 30,515 | 3.81 | 14,088 | 3.21 | 1.63 | 36 |
| 61 | 06-Jan | 1,206.90 | 1,206.90 | 1,172.60 | 1,186.00 | 1,190.29 | -1.80 | 15,617.00 | 38,266 | 4.77 | 24,736 | 5.64 | 2.94 | 63 |
| 62 | 05-Jan | 1,181.90 | 1,215.00 | 1,181.70 | 1,207.80 | 1,202.18 | 2.39 | 15,904.25 | 37,786 | 4.71 | 23,388 | 5.33 | 2.81 | 59 |
| 63 | 02-Jan | 1,166.90 | 1,186.90 | 1,141.10 | 1,179.60 | 1,173.71 | 1.79 | 15,532.91 | 270,168 | 33.70 | 224,703 | 51.22 | 26.37 | 569 |
| 64 | 01-Jan | 1,172.00 | 1,172.40 | 1,155.00 | 1,158.80 | 1,162.57 | -1.17 | 15,259.02 | 8,017 | 1.00 | 4,737 | 1.08 | 0.55 | 12 |
| 65 | 31-Dec | 1,150.60 | 1,176.00 | 1,150.60 | 1,172.50 | 1,168.57 | 1.73 | 15,439.42 | 23,115 | 2.88 | 12,825 | 2.92 | 1.50 | 32 |
| 66 | 30-Dec | 1,159.20 | 1,170.40 | 1,134.50 | 1,152.60 | 1,150.57 | -0.77 | 15,177.38 | 33,288 | 4.15 | 16,881 | 3.85 | 1.94 | 43 |
| 67 | 29-Dec | 1,167.80 | 1,173.60 | 1,140.00 | 1,161.50 | 1,156.81 | -0.79 | 15,294.57 | 180,816 | 22.55 | 139,861 | 31.88 | 16.18 | 354 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD