| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,605.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 15-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 5; VWAP21: | Low52 Price: 950.0 | Barrier: 1,024.8; Drift%: -1.01 |
| Basic Industry: Hotels & Resorts | Total Equity: 2,600,400 | Low52 Date: 30-Mar-2026 | SHP: 64.68 / 0.0 / 0.0 / 35.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,820.0 / 1,183.65 | Month: 1,297.1 / 1,171.0 | Week: 1,308.0 / 1,224.0 | Day: 1,078.85 / 973.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,078.00 | 1,078.85 | 973.80 | 1,014.60 | 1,008.57 | -1.99 | 263.84 | 3,554 | 67.06 | 1,643 | 40.07 | 0.17 | 18 |
| 2 | 06-Apr | 1,015.05 | 1,039.30 | 1,010.00 | 1,035.20 | 1,026.64 | 2.66 | 269.19 | 335 | 6.32 | 256 | 6.24 | 0.03 | 3 |
| 3 | 02-Apr | 1,006.80 | 1,039.00 | 1,000.40 | 1,008.40 | 1,019.29 | 0.16 | 262.22 | 1,048 | 19.77 | 493 | 12.02 | 0.05 | 5 |
| 4 | 01-Apr | 970.00 | 1,024.80 | 970.00 | 1,006.75 | 998.36 | 5.66 | 261.80 | 830 | 15.66 | 620 | 15.12 | 0.06 | 7 |
| 5 | 30-Mar | 990.00 | 1,000.50 | 950.00 | 952.80 | 972.71 | -2.82 | 247.77 | 2,404 | 45.36 | 1,680 | 40.98 | 0.16 | 18 |
| 6 | 27-Mar | 1,020.10 | 1,029.70 | 950.00 | 980.40 | 1,010.90 | -4.91 | 254.94 | 9,055 | 170.85 | 8,126 | 198.20 | 0.82 | 88 |
| 7 | 25-Mar | 1,014.40 | 1,038.70 | 1,010.00 | 1,031.00 | 1,023.20 | 1.64 | 268.00 | 2,148 | 40.53 | 1,533 | 37.39 | 0.16 | 17 |
| 8 | 24-Mar | 1,063.00 | 1,066.20 | 1,000.00 | 1,014.40 | 1,020.46 | -2.19 | 263.78 | 3,138 | 59.21 | 2,602 | 63.46 | 0.27 | 28 |
| 9 | 23-Mar | 1,067.00 | 1,067.10 | 995.40 | 1,037.10 | 1,027.96 | -2.67 | 269.69 | 3,997 | 75.42 | 3,005 | 73.29 | 0.31 | 33 |
| 10 | 20-Mar | 1,099.90 | 1,099.90 | 1,051.30 | 1,065.50 | 1,083.12 | -1.82 | 277.07 | 845 | 15.94 | 518 | 12.63 | 0.06 | 6 |
| 11 | 19-Mar | 1,091.20 | 1,111.00 | 1,085.00 | 1,085.20 | 1,094.06 | -0.03 | 282.20 | 517 | 9.75 | 421 | 10.27 | 0.05 | 5 |
| 12 | 18-Mar | 1,119.30 | 1,121.00 | 1,050.00 | 1,085.50 | 1,086.27 | -3.03 | 282.27 | 2,379 | 44.89 | 1,597 | 38.95 | 0.17 | 17 |
| 13 | 17-Mar | 1,110.10 | 1,126.00 | 1,091.70 | 1,119.40 | 1,107.55 | 1.77 | 291.09 | 1,467 | 27.68 | 1,294 | 31.56 | 0.14 | 14 |
| 14 | 16-Mar | 1,115.00 | 1,148.80 | 1,080.00 | 1,099.90 | 1,119.87 | -3.18 | 286.02 | 2,320 | 43.77 | 1,779 | 43.39 | 0.20 | 19 |
| 15 | 13-Mar | 1,141.10 | 1,166.30 | 1,125.00 | 1,136.00 | 1,139.03 | -0.51 | 295.00 | 1,320 | 24.91 | 983 | 23.98 | 0.11 | 11 |
| 16 | 12-Mar | 1,163.50 | 1,193.10 | 1,140.10 | 1,141.80 | 1,149.51 | -1.46 | 296.91 | 780 | 14.72 | 641 | 15.63 | 0.07 | 7 |
| 17 | 11-Mar | 1,190.00 | 1,210.00 | 1,155.50 | 1,158.70 | 1,184.81 | -1.54 | 301.31 | 1,569 | 29.60 | 1,305 | 31.83 | 0.15 | 14 |
| 18 | 10-Mar | 1,161.10 | 1,188.40 | 1,161.10 | 1,176.80 | 1,168.86 | 1.62 | 306.02 | 1,264 | 23.85 | 830 | 20.24 | 0.10 | 9 |
| 19 | 09-Mar | 1,210.60 | 1,210.70 | 1,150.30 | 1,158.00 | 1,170.83 | -4.33 | 301.00 | 1,468 | 27.70 | 1,229 | 29.98 | 0.14 | 13 |
| 20 | 06-Mar | 1,199.90 | 1,229.90 | 1,180.70 | 1,210.40 | 1,194.31 | 1.06 | 314.75 | 1,181 | 22.28 | 1,080 | 26.34 | 0.13 | 12 |
| 21 | 05-Mar | 1,196.90 | 1,200.10 | 1,190.00 | 1,197.70 | 1,194.88 | 1.81 | 311.45 | 251 | 4.74 | 240 | 5.85 | 0.03 | 3 |
| 22 | 04-Mar | 1,174.90 | 1,190.00 | 1,150.00 | 1,176.40 | 1,177.68 | -1.48 | 305.91 | 799 | 15.08 | 673 | 16.41 | 0.08 | 7 |
| 23 | 02-Mar | 1,175.00 | 1,211.00 | 1,175.00 | 1,194.10 | 1,199.27 | -4.52 | 310.51 | 1,505 | 28.40 | 1,204 | 29.37 | 0.14 | 13 |
| 24 | 27-Feb | 1,250.30 | 1,264.80 | 1,250.00 | 1,250.60 | 1,250.80 | 1.05 | 325.21 | 52 | 0.98 | 40 | 0.98 | 0.01 | 0 |
| 25 | 26-Feb | 1,264.90 | 1,265.00 | 1,224.00 | 1,237.60 | 1,240.47 | -0.51 | 321.83 | 267 | 5.04 | 154 | 3.76 | 0.02 | 2 |
| 26 | 25-Feb | 1,259.00 | 1,262.70 | 1,227.80 | 1,244.00 | 1,246.09 | 0.19 | 323.00 | 469 | 8.85 | 223 | 5.44 | 0.03 | 2 |
| 27 | 24-Feb | 1,280.80 | 1,280.80 | 1,225.00 | 1,241.60 | 1,257.11 | -1.87 | 322.87 | 441 | 8.32 | 266 | 6.49 | 0.03 | 3 |
| 28 | 23-Feb | 1,308.00 | 1,308.00 | 1,256.00 | 1,265.30 | 1,267.20 | -0.99 | 329.03 | 287 | 5.42 | 140 | 3.41 | 0.02 | 2 |
| 29 | 20-Feb | 1,296.90 | 1,296.90 | 1,254.10 | 1,278.00 | 1,273.40 | 0.42 | 332.00 | 758 | 14.30 | 325 | 7.93 | 0.04 | 4 |
| 30 | 19-Feb | 1,314.00 | 1,314.10 | 1,251.00 | 1,272.60 | 1,289.39 | -2.85 | 330.93 | 3,348 | 63.17 | 3,135 | 76.46 | 0.40 | 34 |
| 31 | 18-Feb | 1,269.70 | 1,314.50 | 1,269.70 | 1,310.00 | 1,304.22 | 2.73 | 340.00 | 3,805 | 71.79 | 3,333 | 81.29 | 0.43 | 36 |
| 32 | 17-Feb | 1,252.00 | 1,279.80 | 1,252.00 | 1,275.20 | 1,265.55 | 2.06 | 331.60 | 468 | 8.83 | 298 | 7.27 | 0.04 | 3 |
| 33 | 16-Feb | 1,280.30 | 1,284.50 | 1,225.50 | 1,249.40 | 1,259.67 | -2.21 | 324.89 | 735 | 13.87 | 595 | 14.51 | 0.07 | 6 |
| 34 | 13-Feb | 1,265.50 | 1,292.00 | 1,262.00 | 1,277.60 | 1,277.23 | -0.16 | 332.23 | 503 | 9.49 | 286 | 6.98 | 0.04 | 3 |
| 35 | 12-Feb | 1,308.00 | 1,308.00 | 1,267.00 | 1,279.60 | 1,287.05 | -0.51 | 332.75 | 408 | 7.70 | 199 | 4.85 | 0.03 | 2 |
| 36 | 11-Feb | 1,265.00 | 1,320.00 | 1,230.00 | 1,286.20 | 1,254.28 | 2.36 | 334.46 | 3,818 | 72.04 | 3,025 | 73.78 | 0.38 | 33 |
| 37 | 10-Feb | 1,265.00 | 1,265.00 | 1,242.10 | 1,256.60 | 1,253.83 | 1.92 | 326.77 | 766 | 14.45 | 455 | 11.10 | 0.06 | 5 |
| 38 | 09-Feb | 1,285.00 | 1,285.00 | 1,220.00 | 1,232.90 | 1,249.30 | -0.40 | 320.60 | 1,326 | 25.02 | 606 | 14.78 | 0.08 | 7 |
| 39 | 06-Feb | 1,278.30 | 1,297.80 | 1,216.70 | 1,237.80 | 1,247.75 | -3.16 | 321.88 | 1,365 | 25.75 | 911 | 22.22 | 0.11 | 10 |
| 40 | 05-Feb | 1,301.10 | 1,304.80 | 1,270.10 | 1,278.20 | 1,284.82 | -1.57 | 332.38 | 735 | 13.87 | 518 | 12.63 | 0.07 | 6 |
| 41 | 04-Feb | 1,315.00 | 1,315.00 | 1,290.30 | 1,298.60 | 1,299.22 | -0.87 | 337.69 | 480 | 9.06 | 255 | 6.22 | 0.03 | 3 |
| 42 | 03-Feb | 1,286.60 | 1,315.00 | 1,286.60 | 1,310.00 | 1,305.95 | -0.19 | 340.00 | 1,741 | 32.85 | 1,371 | 33.44 | 0.18 | 15 |
| 43 | 02-Feb | 1,272.00 | 1,315.00 | 1,271.60 | 1,312.50 | 1,306.17 | 0.72 | 341.30 | 3,610 | 68.11 | 3,156 | 76.98 | 0.41 | 34 |
| 44 | 01-Feb | 1,310.90 | 1,310.90 | 1,295.40 | 1,303.10 | 1,305.15 | -0.59 | 338.86 | 1,288 | 24.30 | 1,099 | 26.80 | 0.14 | 12 |
| 45 | 30-Jan | 1,281.00 | 1,315.00 | 1,281.00 | 1,310.80 | 1,307.19 | 0.82 | 340.86 | 2,235 | 42.17 | 1,931 | 47.10 | 0.25 | 21 |
| 46 | 29-Jan | 1,304.80 | 1,304.80 | 1,279.50 | 1,300.20 | 1,297.98 | -0.35 | 338.10 | 1,037 | 19.57 | 809 | 19.73 | 0.11 | 9 |
| 47 | 28-Jan | 1,288.70 | 1,311.10 | 1,276.10 | 1,304.80 | 1,301.12 | 0.34 | 339.30 | 2,045 | 38.58 | 1,822 | 44.44 | 0.24 | 20 |
| 48 | 27-Jan | 1,297.00 | 1,303.90 | 1,262.10 | 1,300.40 | 1,291.48 | 2.38 | 338.16 | 1,459 | 27.53 | 1,305 | 31.83 | 0.17 | 14 |
| 49 | 23-Jan | 1,284.40 | 1,287.00 | 1,263.20 | 1,270.20 | 1,271.42 | -0.26 | 330.30 | 489 | 9.23 | 436 | 10.63 | 0.06 | 5 |
| 50 | 22-Jan | 1,277.60 | 1,289.80 | 1,263.10 | 1,273.50 | 1,274.79 | -1.00 | 331.16 | 447 | 8.43 | 285 | 6.95 | 0.04 | 3 |
| 51 | 21-Jan | 1,293.00 | 1,300.00 | 1,250.90 | 1,286.30 | 1,280.17 | -0.02 | 334.49 | 2,766 | 52.19 | 2,132 | 52.00 | 0.27 | 23 |
| 52 | 20-Jan | 1,276.00 | 1,294.90 | 1,276.00 | 1,286.60 | 1,285.97 | -1.03 | 334.57 | 1,237 | 23.34 | 1,063 | 25.93 | 0.14 | 12 |
| 53 | 19-Jan | 1,302.50 | 1,302.50 | 1,264.90 | 1,300.00 | 1,288.81 | -0.19 | 338.00 | 1,211 | 22.85 | 937 | 22.85 | 0.12 | 10 |
| 54 | 16-Jan | 1,317.00 | 1,317.00 | 1,300.00 | 1,302.50 | 1,305.48 | -0.46 | 338.70 | 628 | 11.85 | 453 | 11.05 | 0.06 | 5 |
| 55 | 14-Jan | 1,310.00 | 1,317.80 | 1,280.00 | 1,308.50 | 1,304.04 | 2.23 | 340.26 | 1,496 | 28.23 | 1,255 | 30.61 | 0.16 | 14 |
| 56 | 13-Jan | 1,281.40 | 1,326.00 | 1,254.00 | 1,280.00 | 1,292.59 | -0.10 | 332.00 | 1,031 | 19.45 | 398 | 9.71 | 0.05 | 4 |
| 57 | 12-Jan | 1,260.00 | 1,303.00 | 1,253.00 | 1,281.30 | 1,274.57 | 0.76 | 333.19 | 2,315 | 43.68 | 1,914 | 46.68 | 0.24 | 21 |
| 58 | 09-Jan | 1,242.10 | 1,288.90 | 1,240.10 | 1,271.60 | 1,265.09 | 0.72 | 330.67 | 2,203 | 41.57 | 1,966 | 47.95 | 0.25 | 21 |
| 59 | 08-Jan | 1,267.60 | 1,286.00 | 1,229.90 | 1,262.50 | 1,250.24 | 0.10 | 328.30 | 1,105 | 20.85 | 868 | 21.17 | 0.11 | 9 |
| 60 | 07-Jan | 1,262.10 | 1,270.90 | 1,198.50 | 1,261.20 | 1,240.58 | -1.26 | 327.96 | 3,780 | 71.32 | 2,186 | 53.32 | 0.27 | 24 |
| 61 | 06-Jan | 1,323.00 | 1,323.00 | 1,260.10 | 1,277.30 | 1,282.99 | -1.37 | 332.15 | 606 | 11.43 | 349 | 8.51 | 0.04 | 4 |
| 62 | 05-Jan | 1,220.00 | 1,380.00 | 1,163.00 | 1,295.00 | 1,275.65 | 9.01 | 336.00 | 8,049 | 151.87 | 4,119 | 100.46 | 0.53 | 45 |
| 63 | 02-Jan | 1,208.60 | 1,210.00 | 1,150.00 | 1,188.00 | 1,171.41 | -1.70 | 308.00 | 3,309 | 62.43 | 2,372 | 57.85 | 0.28 | 26 |
| 64 | 01-Jan | 1,218.70 | 1,234.90 | 1,191.20 | 1,208.60 | 1,210.67 | -0.05 | 314.28 | 639 | 12.06 | 503 | 12.27 | 0.06 | 5 |
| 65 | 31-Dec | 1,211.00 | 1,232.80 | 1,202.00 | 1,209.20 | 1,208.42 | 0.35 | 314.44 | 299 | 5.64 | 248 | 6.05 | 0.03 | 3 |
| 66 | 30-Dec | 1,206.70 | 1,226.90 | 1,205.00 | 1,205.00 | 1,208.27 | -1.71 | 313.00 | 345 | 6.51 | 266 | 6.49 | 0.03 | 3 |
| 67 | 29-Dec | 1,226.00 | 1,235.00 | 1,221.10 | 1,226.00 | 1,223.99 | -0.26 | 318.00 | 251 | 4.74 | 223 | 5.44 | 0.03 | 2 |
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