| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 1,435.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 09-Oct-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 / 2.77 / 8.03 / 3.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 1,394.8 / 1,222.4 | Week: 1,340.9 / 1,262.7 | Day: 1,289.1 / 1,267.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,279.30 | 1,289.10 | 1,267.00 | 1,275.30 | 1,275.37 | -0.31 | 16,793.08 | 55,898 | 2.87 | 38,707 | 4.40 | 4.94 | 98 |
| 2 | 11-Nov | 1,254.60 | 1,312.20 | 1,254.60 | 1,279.30 | 1,289.72 | 0.65 | 16,845.76 | 110,328 | 5.67 | 70,028 | 7.96 | 9.03 | 92 |
| 3 | 10-Nov | 1,290.00 | 1,300.00 | 1,266.50 | 1,271.00 | 1,280.19 | -1.47 | 16,736.00 | 43,753 | 2.25 | 24,176 | 2.75 | 3.09 | 32 |
| 4 | 07-Nov | 1,278.00 | 1,295.50 | 1,250.50 | 1,290.00 | 1,274.22 | -0.42 | 16,986.00 | 113,389 | 5.82 | 66,896 | 7.60 | 8.52 | 88 |
| 5 | 06-Nov | 1,305.00 | 1,314.40 | 1,271.20 | 1,295.50 | 1,296.72 | -1.58 | 17,059.08 | 144,678 | 7.43 | 110,335 | 12.53 | 14.31 | 146 |
| 6 | 04-Nov | 1,310.00 | 1,321.00 | 1,293.10 | 1,316.30 | 1,309.16 | 0.11 | 17,332.97 | 118,504 | 6.09 | 91,415 | 10.38 | 11.97 | 121 |
| 7 | 03-Nov | 1,307.90 | 1,328.00 | 1,306.20 | 1,314.80 | 1,314.79 | -0.28 | 17,313.22 | 44,036 | 2.26 | 25,774 | 2.93 | 3.39 | 34 |
| 8 | 31-Oct | 1,308.80 | 1,334.00 | 1,289.30 | 1,318.50 | 1,317.88 | 0.74 | 17,361.94 | 353,031 | 18.13 | 307,774 | 34.96 | 40.56 | 406 |
| 9 | 30-Oct | 1,309.90 | 1,318.00 | 1,297.60 | 1,308.80 | 1,306.69 | 0.62 | 17,234.21 | 53,434 | 2.74 | 33,989 | 3.86 | 4.44 | 45 |
| 10 | 29-Oct | 1,324.90 | 1,325.50 | 1,262.70 | 1,300.70 | 1,289.72 | -2.03 | 17,127.55 | 152,893 | 7.85 | 73,046 | 8.30 | 9.42 | 96 |
| 11 | 28-Oct | 1,319.00 | 1,333.40 | 1,316.20 | 1,327.70 | 1,326.57 | 0.33 | 17,483.09 | 25,211 | 1.29 | 12,068 | 1.37 | 1.60 | 16 |
| 12 | 27-Oct | 1,321.30 | 1,340.90 | 1,316.70 | 1,323.30 | 1,329.53 | -0.28 | 17,425.15 | 62,853 | 3.23 | 41,715 | 4.74 | 5.55 | 55 |
| 13 | 24-Oct | 1,342.00 | 1,345.90 | 1,310.20 | 1,327.00 | 1,327.91 | -1.15 | 17,473.00 | 40,031 | 2.06 | 19,637 | 2.23 | 2.61 | 26 |
| 14 | 23-Oct | 1,332.50 | 1,349.90 | 1,300.10 | 1,342.40 | 1,329.35 | 0.52 | 17,676.65 | 132,460 | 6.80 | 81,513 | 9.26 | 10.84 | 108 |
| 15 | 21-Oct | 1,339.00 | 1,354.00 | 1,311.30 | 1,335.50 | 1,330.38 | 0.50 | 17,585.80 | 19,467 | 1.00 | 8,802 | 1.00 | 1.17 | 12 |
| 16 | 20-Oct | 1,362.80 | 1,377.60 | 1,321.10 | 1,328.80 | 1,339.51 | -2.50 | 17,497.57 | 67,300 | 3.46 | 31,251 | 3.55 | 4.19 | 41 |
| 17 | 17-Oct | 1,383.30 | 1,389.60 | 1,355.00 | 1,362.90 | 1,373.23 | -1.74 | 17,946.60 | 55,230 | 2.84 | 29,798 | 3.38 | 4.09 | 39 |
| 18 | 16-Oct | 1,373.70 | 1,395.90 | 1,373.60 | 1,387.00 | 1,385.29 | 0.47 | 18,263.00 | 44,500 | 2.29 | 24,857 | 2.82 | 3.44 | 33 |
| 19 | 15-Oct | 1,353.90 | 1,399.00 | 1,346.40 | 1,380.50 | 1,367.72 | 1.92 | 18,178.35 | 63,027 | 3.24 | 35,477 | 4.03 | 4.85 | 47 |
| 20 | 14-Oct | 1,352.60 | 1,400.60 | 1,340.50 | 1,354.50 | 1,368.91 | -0.35 | 17,835.99 | 112,090 | 5.76 | 52,137 | 5.92 | 7.14 | 69 |
| 21 | 13-Oct | 1,350.00 | 1,372.90 | 1,341.00 | 1,359.30 | 1,356.87 | 1.11 | 17,899.19 | 88,117 | 4.53 | 35,115 | 3.99 | 4.76 | 46 |
| 22 | 10-Oct | 1,359.00 | 1,363.70 | 1,312.00 | 1,344.40 | 1,334.74 | -0.39 | 17,702.99 | 113,192 | 5.81 | 58,676 | 6.67 | 7.83 | 77 |
| 23 | 09-Oct | 1,380.00 | 1,435.00 | 1,345.00 | 1,349.70 | 1,394.33 | -2.20 | 17,772.78 | 198,445 | 10.19 | 61,369 | 6.97 | 8.56 | 81 |
| 24 | 08-Oct | 1,353.60 | 1,388.70 | 1,332.60 | 1,380.00 | 1,367.68 | 0.28 | 18,171.00 | 179,158 | 9.20 | 117,931 | 13.40 | 16.13 | 156 |
| 25 | 07-Oct | 1,372.00 | 1,400.00 | 1,365.00 | 1,376.20 | 1,380.73 | 0.09 | 18,121.73 | 102,731 | 5.28 | 56,519 | 6.42 | 7.80 | 75 |
| 26 | 06-Oct | 1,388.60 | 1,392.00 | 1,361.10 | 1,374.90 | 1,373.00 | -1.00 | 18,104.61 | 100,122 | 5.14 | 52,402 | 5.95 | 7.00 | 69 |
| 27 | 03-Oct | 1,350.00 | 1,401.00 | 1,336.60 | 1,388.80 | 1,375.15 | 3.10 | 18,287.65 | 109,142 | 5.61 | 61,397 | 6.97 | 8.44 | 81 |
| 28 | 01-Oct | 1,320.00 | 1,355.90 | 1,319.90 | 1,347.00 | 1,340.26 | 1.77 | 17,737.00 | 99,482 | 5.11 | 42,190 | 4.79 | 5.65 | 56 |
| 29 | 30-Sep | 1,327.00 | 1,384.70 | 1,316.00 | 1,323.60 | 1,353.49 | -0.26 | 17,429.10 | 176,428 | 9.06 | 67,785 | 7.70 | 9.17 | 90 |
| 30 | 29-Sep | 1,353.00 | 1,353.00 | 1,295.00 | 1,327.00 | 1,324.12 | -0.65 | 17,473.00 | 100,189 | 5.15 | 40,996 | 4.66 | 5.43 | 54 |
| 31 | 26-Sep | 1,348.00 | 1,348.00 | 1,318.30 | 1,335.70 | 1,335.78 | -0.84 | 17,588.43 | 84,808 | 4.36 | 50,650 | 5.75 | 6.77 | 67 |
| 32 | 25-Sep | 1,347.30 | 1,354.50 | 1,310.50 | 1,347.00 | 1,342.37 | 0.12 | 17,737.00 | 91,919 | 4.72 | 43,485 | 4.94 | 5.84 | 57 |
| 33 | 24-Sep | 1,332.90 | 1,352.00 | 1,313.10 | 1,345.40 | 1,340.80 | 0.95 | 17,716.16 | 104,590 | 5.37 | 51,084 | 5.80 | 6.85 | 67 |
| 34 | 23-Sep | 1,359.30 | 1,379.90 | 1,310.50 | 1,332.80 | 1,332.12 | -1.95 | 17,550.24 | 170,841 | 8.78 | 65,849 | 7.48 | 8.77 | 87 |
| 35 | 22-Sep | 1,288.90 | 1,394.80 | 1,278.90 | 1,359.30 | 1,355.01 | 5.30 | 17,899.19 | 564,671 | 29.01 | 257,802 | 29.29 | 34.93 | 340 |
| 36 | 19-Sep | 1,289.90 | 1,298.70 | 1,265.50 | 1,290.90 | 1,285.28 | 1.07 | 16,998.50 | 86,179 | 4.43 | 56,922 | 6.47 | 7.32 | 75 |
| 37 | 18-Sep | 1,245.60 | 1,298.00 | 1,240.40 | 1,277.20 | 1,277.30 | 2.54 | 16,818.10 | 143,486 | 7.37 | 68,876 | 7.82 | 8.80 | 91 |
| 38 | 17-Sep | 1,245.00 | 1,265.20 | 1,237.00 | 1,245.60 | 1,249.31 | 0.05 | 16,402.00 | 136,235 | 7.00 | 99,950 | 11.35 | 12.49 | 132 |
| 39 | 16-Sep | 1,261.90 | 1,264.00 | 1,222.40 | 1,245.00 | 1,251.80 | -0.83 | 16,394.00 | 201,674 | 10.36 | 145,509 | 16.53 | 18.21 | 192 |
| 40 | 15-Sep | 1,287.90 | 1,287.90 | 1,242.20 | 1,255.40 | 1,259.53 | -1.91 | 16,531.04 | 310,617 | 15.96 | 241,814 | 27.47 | 30.46 | 319 |
| 41 | 12-Sep | 1,299.00 | 1,309.70 | 1,275.00 | 1,279.80 | 1,286.40 | 1.32 | 16,852.34 | 157,221 | 8.08 | 58,940 | 6.70 | 7.58 | 78 |
| 42 | 11-Sep | 1,280.30 | 1,299.00 | 1,245.00 | 1,263.10 | 1,265.84 | -1.34 | 16,632.44 | 96,020 | 4.93 | 44,958 | 5.11 | 5.69 | 59 |
| 43 | 10-Sep | 1,299.80 | 1,340.00 | 1,270.00 | 1,280.30 | 1,299.19 | -1.58 | 16,858.92 | 173,440 | 8.91 | 72,209 | 8.20 | 9.38 | 95 |
Similar Stocks: RBA JUBLFOOD BARBEQUE SPECIALITY DEVYANI SAPPHIRE WESTLIFE COFFEEDAY TRAVELFOOD