| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 189.25 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 122.78 | Barrier: 147.5; Drift%: -3.39 |
| Basic Industry: Hotels & Resorts | Total Equity: 17,291,696 | Low52 Date: 07-Apr-2025 | SHP: 65.63 / 0.0 / 0.22 / 34.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 181.89 / 127.0 | Month: 168.0 / 143.45 | Week: 150.7 / 143.03 | Day: 147.5 / 141.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 145.96 | 147.50 | 141.10 | 142.66 | 143.59 | -2.26 | 246.68 | 11,599 | 374.16 | 10,189 | 849.08 | 0.15 | 17 |
| 2 | 11-Nov | 145.00 | 147.05 | 144.70 | 145.96 | 146.06 | -0.74 | 252.39 | 848 | 27.35 | 647 | 53.92 | 0.01 | 1 |
| 3 | 10-Nov | 145.01 | 147.90 | 142.00 | 147.05 | 146.12 | 1.41 | 254.27 | 1,480 | 47.74 | 706 | 58.83 | 0.01 | 1 |
| 4 | 07-Nov | 143.01 | 148.80 | 143.01 | 145.01 | 144.68 | -0.87 | 250.75 | 30 | 0.97 | 11 | 0.92 | 0.00 | 0 |
| 5 | 06-Nov | 143.52 | 147.00 | 143.51 | 146.29 | 146.60 | 1.58 | 252.96 | 3,229 | 104.16 | 2,968 | 247.33 | 0.04 | 5 |
| 6 | 04-Nov | 144.06 | 146.98 | 143.08 | 144.01 | 144.08 | -1.25 | 249.02 | 4,125 | 133.06 | 3,849 | 320.75 | 0.06 | 7 |
| 7 | 03-Nov | 144.05 | 147.99 | 144.05 | 145.83 | 145.26 | -0.80 | 252.16 | 7,549 | 243.52 | 6,848 | 570.67 | 0.10 | 12 |
| 8 | 31-Oct | 145.26 | 148.40 | 145.11 | 147.00 | 147.05 | 0.95 | 254.00 | 1,536 | 49.55 | 1,367 | 113.92 | 0.02 | 2 |
| 9 | 30-Oct | 150.00 | 150.00 | 143.03 | 145.61 | 145.41 | -0.77 | 251.78 | 3,980 | 128.39 | 3,003 | 250.25 | 0.04 | 5 |
| 10 | 29-Oct | 148.00 | 148.98 | 145.00 | 146.74 | 146.93 | 1.46 | 253.74 | 4,404 | 142.06 | 2,059 | 171.58 | 0.03 | 3 |
| 11 | 28-Oct | 145.51 | 149.26 | 144.05 | 144.63 | 145.59 | -1.38 | 250.09 | 3,445 | 111.13 | 2,137 | 178.08 | 0.03 | 4 |
| 12 | 27-Oct | 146.99 | 150.70 | 145.30 | 146.66 | 148.11 | -0.28 | 253.60 | 14,131 | 455.84 | 10,969 | 914.08 | 0.16 | 19 |
| 13 | 24-Oct | 147.79 | 152.99 | 145.50 | 147.07 | 148.25 | -1.68 | 254.31 | 6,925 | 223.39 | 5,438 | 453.17 | 0.08 | 9 |
| 14 | 23-Oct | 150.05 | 152.89 | 148.60 | 149.59 | 149.72 | -1.48 | 258.67 | 16,807 | 542.16 | 13,679 | 1,139.92 | 0.20 | 23 |
| 15 | 21-Oct | 148.55 | 154.89 | 148.55 | 151.84 | 151.71 | -0.54 | 262.56 | 2,440 | 78.71 | 1,973 | 164.42 | 0.03 | 3 |
| 16 | 20-Oct | 150.24 | 154.40 | 148.05 | 152.67 | 152.13 | 1.62 | 263.99 | 6,207 | 200.23 | 5,719 | 476.58 | 0.09 | 10 |
| 17 | 17-Oct | 150.00 | 151.98 | 149.20 | 150.24 | 150.23 | 1.20 | 259.79 | 5,379 | 173.52 | 4,209 | 350.75 | 0.06 | 7 |
| 18 | 16-Oct | 151.19 | 151.20 | 148.32 | 148.46 | 148.63 | -1.87 | 256.71 | 683 | 22.03 | 374 | 31.17 | 0.01 | 1 |
| 19 | 15-Oct | 150.00 | 151.75 | 148.40 | 151.29 | 150.52 | 1.45 | 261.61 | 4,657 | 150.23 | 3,468 | 289.00 | 0.05 | 6 |
| 20 | 14-Oct | 153.95 | 153.95 | 148.05 | 149.13 | 149.00 | -2.66 | 257.87 | 5,913 | 190.74 | 4,525 | 377.08 | 0.00 | 8 |
| 21 | 13-Oct | 154.90 | 154.90 | 150.02 | 153.21 | 152.53 | 1.06 | 264.93 | 1,473 | 47.52 | 796 | 66.33 | 0.01 | 1 |
| 22 | 10-Oct | 155.00 | 155.00 | 151.00 | 151.60 | 152.44 | -1.42 | 262.14 | 596 | 19.23 | 201 | 16.75 | 0.00 | 0 |
| 23 | 09-Oct | 150.99 | 154.75 | 150.25 | 153.79 | 152.50 | 2.36 | 265.93 | 8,885 | 286.61 | 5,797 | 483.08 | 0.09 | 10 |
| 24 | 08-Oct | 147.03 | 153.40 | 147.03 | 150.24 | 149.99 | 0.23 | 259.79 | 12,485 | 402.74 | 9,770 | 814.17 | 0.15 | 17 |
| 25 | 07-Oct | 148.43 | 152.00 | 147.50 | 149.89 | 149.98 | 0.48 | 259.19 | 4,647 | 149.90 | 3,661 | 305.08 | 0.05 | 6 |
| 26 | 06-Oct | 149.01 | 152.99 | 146.15 | 149.17 | 149.01 | -0.53 | 257.94 | 1,867 | 60.23 | 1,098 | 91.50 | 0.02 | 2 |
| 27 | 03-Oct | 146.60 | 150.95 | 142.10 | 149.96 | 148.79 | 0.74 | 259.31 | 3,332 | 107.48 | 2,995 | 249.58 | 0.04 | 5 |
| 28 | 01-Oct | 148.56 | 151.99 | 148.55 | 148.86 | 148.74 | 0.21 | 257.40 | 450 | 14.52 | 437 | 36.42 | 0.01 | 1 |
| 29 | 30-Sep | 152.99 | 152.99 | 148.01 | 148.55 | 148.84 | -0.61 | 256.87 | 200 | 6.45 | 86 | 7.17 | 0.00 | 0 |
| 30 | 29-Sep | 149.25 | 153.89 | 147.00 | 149.46 | 148.56 | -1.01 | 258.44 | 8,700 | 280.65 | 7,486 | 623.83 | 0.11 | 13 |
| 31 | 26-Sep | 149.45 | 153.00 | 149.00 | 150.99 | 151.09 | -2.01 | 261.09 | 5,174 | 166.90 | 4,244 | 353.67 | 0.06 | 7 |
| 32 | 25-Sep | 150.56 | 154.90 | 150.50 | 154.09 | 153.28 | 0.68 | 266.45 | 2,983 | 96.23 | 2,571 | 214.25 | 0.04 | 4 |
| 33 | 24-Sep | 152.96 | 154.90 | 151.10 | 153.05 | 152.49 | -0.55 | 264.65 | 2,001 | 64.55 | 1,168 | 97.33 | 0.02 | 2 |
| 34 | 23-Sep | 154.69 | 156.89 | 149.71 | 153.90 | 153.40 | 0.56 | 266.12 | 2,050 | 66.13 | 1,336 | 111.33 | 0.02 | 2 |
| 35 | 22-Sep | 150.48 | 154.97 | 148.01 | 153.04 | 152.44 | 1.12 | 264.63 | 4,640 | 149.68 | 2,822 | 235.17 | 0.04 | 5 |
| 36 | 19-Sep | 151.66 | 152.55 | 148.22 | 151.34 | 150.70 | 0.89 | 261.69 | 4,013 | 129.45 | 2,773 | 231.08 | 0.04 | 5 |
| 37 | 18-Sep | 149.61 | 151.98 | 149.50 | 150.00 | 150.42 | -0.85 | 259.00 | 1,640 | 52.90 | 843 | 70.25 | 0.01 | 1 |
| 38 | 17-Sep | 148.12 | 153.53 | 147.69 | 151.29 | 150.71 | 4.02 | 261.61 | 6,314 | 203.68 | 4,134 | 344.50 | 0.06 | 7 |
| 39 | 16-Sep | 148.50 | 148.50 | 145.25 | 145.44 | 146.37 | 0.03 | 251.49 | 978 | 31.55 | 645 | 53.75 | 0.01 | 1 |
| 40 | 15-Sep | 147.09 | 149.00 | 143.45 | 145.39 | 145.73 | -1.69 | 251.40 | 3,046 | 98.26 | 1,956 | 163.00 | 0.03 | 3 |
| 41 | 12-Sep | 148.35 | 150.70 | 146.75 | 147.89 | 149.55 | 0.41 | 255.73 | 5,799 | 187.06 | 4,878 | 406.50 | 0.07 | 8 |
| 42 | 11-Sep | 150.99 | 152.47 | 146.30 | 147.28 | 148.58 | -1.85 | 254.67 | 35,355 | 1,140.48 | 33,695 | 2,807.92 | 0.50 | 57 |
| 43 | 10-Sep | 152.81 | 154.50 | 149.10 | 150.05 | 151.14 | -0.85 | 259.46 | 17,226 | 555.68 | 16,542 | 1,378.50 | 0.25 | 28 |
| 44 | 09-Sep | 154.63 | 159.29 | 148.91 | 151.34 | 151.86 | -1.64 | 261.69 | 22,954 | 740.45 | 20,531 | 1,710.92 | 0.31 | 35 |
| 45 | 08-Sep | 159.90 | 160.00 | 152.00 | 153.87 | 155.00 | -1.58 | 266.07 | 9,090 | 293.23 | 3,541 | 295.08 | 0.00 | 6 |
| 46 | 05-Sep | 163.75 | 163.75 | 153.66 | 156.34 | 158.93 | -4.04 | 270.34 | 6,165 | 198.87 | 5,682 | 473.50 | 0.09 | 10 |
| 47 | 04-Sep | 162.02 | 166.71 | 160.52 | 162.92 | 163.62 | -2.29 | 281.72 | 2,431 | 78.42 | 1,769 | 147.42 | 0.03 | 3 |
| 48 | 03-Sep | 161.99 | 166.95 | 159.96 | 166.74 | 164.71 | 2.93 | 288.32 | 5,528 | 178.32 | 3,400 | 283.33 | 0.06 | 6 |
| 49 | 02-Sep | 155.04 | 168.00 | 155.04 | 161.99 | 162.30 | 4.90 | 280.11 | 15,232 | 491.35 | 7,401 | 616.75 | 0.12 | 13 |
| 50 | 01-Sep | 151.39 | 157.00 | 150.10 | 154.42 | 151.98 | 1.72 | 267.02 | 2,281 | 73.58 | 1,389 | 115.75 | 0.02 | 2 |
| 51 | 29-Aug | 152.58 | 153.90 | 149.99 | 151.81 | 151.98 | 0.97 | 262.51 | 2,302 | 74.26 | 1,630 | 135.83 | 0.02 | 3 |
| 52 | 28-Aug | 154.17 | 154.17 | 150.10 | 150.35 | 151.40 | -1.32 | 259.98 | 957 | 30.87 | 646 | 53.83 | 0.01 | 1 |
| 53 | 26-Aug | 156.90 | 156.90 | 150.91 | 152.36 | 152.32 | -1.27 | 263.46 | 1,506 | 48.58 | 1,184 | 98.67 | 0.02 | 2 |
| 54 | 25-Aug | 153.62 | 157.39 | 152.30 | 154.32 | 154.26 | -1.05 | 266.85 | 3,839 | 123.84 | 1,983 | 165.25 | 0.03 | 3 |
| 55 | 22-Aug | 158.74 | 158.74 | 155.22 | 155.95 | 156.02 | -1.76 | 269.66 | 12,958 | 418.00 | 12,325 | 1,027.08 | 0.19 | 21 |
| 56 | 21-Aug | 158.03 | 160.00 | 156.01 | 158.75 | 157.93 | 0.72 | 274.51 | 2,944 | 94.97 | 2,012 | 167.67 | 0.03 | 3 |
| 57 | 20-Aug | 158.65 | 158.98 | 156.09 | 157.62 | 157.79 | 0.09 | 272.55 | 13,624 | 439.48 | 12,204 | 1,017.00 | 0.19 | 21 |
| 58 | 19-Aug | 160.51 | 160.51 | 157.00 | 157.48 | 158.19 | -1.30 | 272.31 | 1,401 | 45.19 | 933 | 77.75 | 0.01 | 2 |
| 59 | 18-Aug | 157.69 | 162.00 | 155.35 | 159.56 | 159.53 | 1.22 | 275.91 | 37,557 | 1,211.52 | 33,540 | 2,795.00 | 0.54 | 57 |
| 60 | 14-Aug | 164.70 | 164.70 | 157.13 | 157.63 | 159.24 | -1.36 | 272.57 | 2,342 | 75.55 | 1,360 | 113.33 | 0.02 | 2 |
| 61 | 13-Aug | 153.50 | 164.70 | 149.69 | 159.80 | 159.95 | 6.09 | 276.32 | 19,478 | 628.32 | 11,402 | 950.17 | 0.18 | 19 |
| 62 | 12-Aug | 148.23 | 152.00 | 147.00 | 150.62 | 148.78 | 2.31 | 260.45 | 5,512 | 177.81 | 4,530 | 377.50 | 0.07 | 8 |
| 63 | 11-Aug | 149.61 | 150.78 | 146.75 | 147.22 | 148.01 | -2.65 | 254.57 | 2,734 | 88.19 | 2,070 | 172.50 | 0.03 | 4 |
| 64 | 08-Aug | 147.00 | 152.00 | 147.00 | 151.22 | 151.45 | 1.00 | 261.49 | 2,706 | 87.29 | 2,050 | 170.83 | 0.03 | 3 |
| 65 | 07-Aug | 151.52 | 151.99 | 148.77 | 149.73 | 149.67 | -0.09 | 258.91 | 2,883 | 93.00 | 2,190 | 182.50 | 0.03 | 4 |
| 66 | 06-Aug | 151.09 | 153.60 | 148.10 | 149.87 | 150.67 | -1.39 | 259.15 | 6,909 | 222.87 | 5,050 | 420.83 | 0.08 | 9 |
| 67 | 05-Aug | 155.99 | 156.40 | 149.10 | 151.98 | 152.07 | -2.04 | 262.80 | 13,734 | 443.03 | 10,390 | 865.83 | 0.16 | 18 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE VENTIVE ITCHOTELS GCHOTELS BRIGHOTEL THELEELA SUBAHOTELS