| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,224.85 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 5; VWAP21: | Low52 Price: 1,160.0 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 2,600,400 | Low52 Date: 07-Apr-2025 | SHP: 64.68 / 0.04 / 0.0 / 35.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,820.0 / 1,183.65 | Month: 1,605.0 / 1,280.0 | Week: 1,491.2 / 1,300.0 | Day: 1,383.5 / 1,350.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,383.50 | 1,383.50 | 1,350.40 | 1,359.00 | 1,366.20 | -2.00 | 353.00 | 614 | 1.48 | 416 | 1.35 | 0.06 | 5 |
| 2 | 26-Aug | 1,413.10 | 1,419.80 | 1,380.40 | 1,386.70 | 1,398.70 | -1.77 | 360.60 | 649 | 1.56 | 406 | 1.32 | 0.06 | 4 |
| 3 | 25-Aug | 1,409.00 | 1,446.20 | 1,404.00 | 1,411.70 | 1,420.20 | -0.41 | 367.10 | 832 | 2.00 | 616 | 2.00 | 0.09 | 7 |
| 4 | 22-Aug | 1,406.00 | 1,434.90 | 1,406.00 | 1,417.50 | 1,424.99 | 0.60 | 368.61 | 415 | 1.00 | 316 | 1.03 | 0.05 | 3 |
| 5 | 21-Aug | 1,419.00 | 1,436.30 | 1,402.00 | 1,409.10 | 1,417.16 | -1.15 | 366.42 | 688 | 1.65 | 453 | 1.47 | 0.06 | 5 |
| 6 | 20-Aug | 1,424.30 | 1,440.00 | 1,415.00 | 1,425.50 | 1,426.48 | 0.30 | 370.69 | 1,290 | 3.10 | 1,066 | 3.46 | 0.15 | 12 |
| 7 | 19-Aug | 1,465.00 | 1,478.00 | 1,394.70 | 1,421.20 | 1,426.89 | -0.82 | 369.57 | 1,848 | 4.44 | 916 | 2.97 | 0.13 | 10 |
| 8 | 18-Aug | 1,432.00 | 1,470.00 | 1,414.10 | 1,432.90 | 1,433.94 | 0.18 | 372.61 | 675 | 1.62 | 448 | 1.45 | 0.06 | 5 |
| 9 | 14-Aug | 1,465.00 | 1,491.20 | 1,420.00 | 1,430.30 | 1,452.45 | -1.83 | 371.94 | 1,916 | 4.61 | 1,135 | 3.69 | 0.16 | 12 |
| 10 | 13-Aug | 1,353.90 | 1,474.90 | 1,342.30 | 1,457.00 | 1,430.14 | 8.09 | 378.00 | 5,837 | 14.03 | 3,348 | 10.87 | 0.48 | 36 |
| 11 | 12-Aug | 1,333.30 | 1,379.00 | 1,331.00 | 1,347.90 | 1,355.82 | 2.01 | 350.51 | 1,340 | 3.22 | 769 | 2.50 | 0.10 | 8 |
| 12 | 11-Aug | 1,321.20 | 1,324.00 | 1,300.00 | 1,321.40 | 1,311.48 | 0.04 | 343.62 | 1,023 | 2.46 | 584 | 1.90 | 0.08 | 6 |
| 13 | 08-Aug | 1,347.00 | 1,347.00 | 1,315.00 | 1,320.90 | 1,323.35 | -0.29 | 343.49 | 452 | 1.09 | 307 | 1.00 | 0.04 | 3 |
| 14 | 07-Aug | 1,326.00 | 1,349.00 | 1,313.50 | 1,324.80 | 1,327.43 | 0.02 | 344.50 | 1,021 | 2.45 | 556 | 1.81 | 0.07 | 6 |
| 15 | 06-Aug | 1,373.10 | 1,376.50 | 1,311.00 | 1,324.60 | 1,338.59 | -3.26 | 344.45 | 1,515 | 3.64 | 886 | 2.88 | 0.12 | 10 |
| 16 | 05-Aug | 1,433.00 | 1,433.00 | 1,351.30 | 1,369.20 | 1,379.69 | -1.72 | 356.05 | 1,043 | 2.51 | 695 | 2.26 | 0.10 | 8 |
| 17 | 04-Aug | 1,457.00 | 1,457.00 | 1,388.00 | 1,393.20 | 1,417.32 | -1.20 | 362.29 | 1,536 | 3.69 | 667 | 2.17 | 0.09 | 7 |
| 18 | 01-Aug | 1,378.00 | 1,415.90 | 1,378.00 | 1,410.10 | 1,404.59 | 1.92 | 366.68 | 641 | 1.54 | 469 | 1.52 | 0.07 | 5 |
| 19 | 31-Jul | 1,383.00 | 1,406.20 | 1,368.30 | 1,383.60 | 1,385.57 | -1.93 | 359.79 | 925 | 2.22 | 435 | 1.41 | 0.06 | 5 |
| 20 | 30-Jul | 1,384.90 | 1,423.40 | 1,382.40 | 1,410.80 | 1,402.93 | 2.04 | 366.86 | 1,201 | 2.89 | 637 | 2.07 | 0.09 | 7 |
| 21 | 29-Jul | 1,425.30 | 1,445.00 | 1,370.00 | 1,382.60 | 1,404.39 | -1.20 | 359.53 | 1,219 | 2.93 | 744 | 2.42 | 0.10 | 8 |
| 22 | 28-Jul | 1,421.00 | 1,440.00 | 1,391.00 | 1,399.40 | 1,413.58 | -2.32 | 363.90 | 812 | 1.95 | 423 | 1.37 | 0.06 | 5 |
| 23 | 25-Jul | 1,466.50 | 1,474.30 | 1,421.70 | 1,432.70 | 1,445.02 | -2.15 | 372.56 | 1,182 | 2.84 | 526 | 1.71 | 0.08 | 6 |
| 24 | 24-Jul | 1,449.00 | 1,470.00 | 1,439.00 | 1,464.20 | 1,458.43 | 2.79 | 380.75 | 1,101 | 2.65 | 705 | 2.29 | 0.10 | 8 |
| 25 | 23-Jul | 1,455.00 | 1,489.00 | 1,402.50 | 1,424.40 | 1,430.37 | -2.34 | 370.40 | 3,073 | 7.39 | 1,564 | 5.08 | 0.22 | 17 |
| 26 | 22-Jul | 1,499.30 | 1,499.30 | 1,452.50 | 1,458.60 | 1,474.83 | -1.74 | 379.29 | 1,850 | 4.45 | 1,086 | 3.53 | 0.16 | 12 |
| 27 | 21-Jul | 1,540.10 | 1,540.10 | 1,480.00 | 1,484.50 | 1,497.51 | -0.91 | 386.03 | 1,595 | 3.83 | 1,113 | 3.61 | 0.17 | 12 |
| 28 | 18-Jul | 1,513.20 | 1,533.80 | 1,486.10 | 1,498.10 | 1,502.61 | -1.00 | 389.57 | 1,567 | 3.77 | 886 | 2.88 | 0.13 | 10 |
| 29 | 17-Jul | 1,521.90 | 1,549.00 | 1,508.10 | 1,513.20 | 1,524.02 | -0.28 | 393.49 | 2,949 | 7.09 | 939 | 3.05 | 0.14 | 10 |
| 30 | 16-Jul | 1,556.90 | 1,556.90 | 1,500.10 | 1,517.50 | 1,519.40 | -0.23 | 394.61 | 1,192 | 2.87 | 786 | 2.55 | 0.12 | 9 |
| 31 | 15-Jul | 1,599.00 | 1,605.00 | 1,505.00 | 1,521.00 | 1,541.49 | -1.98 | 395.00 | 5,396 | 12.97 | 2,252 | 7.31 | 0.35 | 25 |
| 32 | 14-Jul | 1,409.40 | 1,595.00 | 1,378.60 | 1,551.80 | 1,531.36 | 11.75 | 403.53 | 64,662 | 155.44 | 7,439 | 24.15 | 1.14 | 81 |
| 33 | 11-Jul | 1,417.90 | 1,435.40 | 1,380.00 | 1,388.60 | 1,408.23 | -1.77 | 361.09 | 1,130 | 2.72 | 819 | 2.66 | 0.12 | 9 |
| 34 | 10-Jul | 1,421.90 | 1,438.20 | 1,406.00 | 1,413.60 | 1,422.58 | 0.01 | 367.59 | 1,085 | 2.61 | 587 | 1.91 | 0.08 | 6 |
| 35 | 09-Jul | 1,446.90 | 1,456.80 | 1,405.00 | 1,413.40 | 1,425.91 | -1.77 | 367.54 | 964 | 2.32 | 548 | 1.78 | 0.08 | 6 |
| 36 | 08-Jul | 1,485.10 | 1,499.50 | 1,418.70 | 1,438.80 | 1,450.51 | -3.12 | 374.15 | 3,296 | 7.92 | 1,518 | 4.93 | 0.22 | 17 |
| 37 | 07-Jul | 1,519.00 | 1,562.40 | 1,463.80 | 1,485.10 | 1,492.59 | 1.21 | 386.19 | 5,127 | 12.32 | 2,967 | 9.63 | 0.44 | 32 |
| 38 | 04-Jul | 1,399.90 | 1,524.70 | 1,369.40 | 1,467.30 | 1,463.82 | 6.60 | 381.56 | 23,180 | 55.72 | 7,897 | 25.64 | 1.16 | 86 |
| 39 | 03-Jul | 1,304.50 | 1,409.90 | 1,296.90 | 1,376.50 | 1,364.86 | 5.44 | 357.95 | 8,662 | 20.82 | 6,603 | 21.44 | 0.90 | 72 |
| 40 | 02-Jul | 1,299.90 | 1,318.10 | 1,286.00 | 1,305.50 | 1,302.63 | 0.50 | 339.48 | 712 | 1.71 | 439 | 1.43 | 0.06 | 5 |
| 41 | 01-Jul | 1,280.00 | 1,340.10 | 1,280.00 | 1,299.00 | 1,307.36 | 0.92 | 337.00 | 2,124 | 5.11 | 1,178 | 3.82 | 0.15 | 13 |
| 42 | 30-Jun | 1,309.00 | 1,309.00 | 1,272.00 | 1,287.10 | 1,293.09 | 0.09 | 334.70 | 979 | 2.35 | 670 | 2.18 | 0.09 | 7 |
| 43 | 27-Jun | 1,285.00 | 1,318.40 | 1,270.40 | 1,285.90 | 1,297.59 | -0.90 | 334.39 | 2,403 | 5.78 | 1,752 | 5.69 | 0.23 | 19 |
| 44 | 26-Jun | 1,268.00 | 1,300.00 | 1,268.00 | 1,297.60 | 1,291.14 | 2.38 | 337.43 | 2,179 | 5.24 | 1,319 | 4.28 | 0.17 | 14 |
| 45 | 25-Jun | 1,261.00 | 1,289.00 | 1,261.00 | 1,267.40 | 1,272.49 | 0.68 | 329.57 | 1,077 | 2.59 | 455 | 1.48 | 0.06 | 5 |
| 46 | 24-Jun | 1,280.00 | 1,280.10 | 1,254.00 | 1,258.80 | 1,264.80 | -0.24 | 327.34 | 1,047 | 2.52 | 629 | 2.04 | 0.08 | 7 |
| 47 | 23-Jun | 1,289.00 | 1,289.00 | 1,254.40 | 1,261.80 | 1,262.82 | -1.38 | 328.12 | 806 | 1.94 | 363 | 1.18 | 0.05 | 4 |
| 48 | 20-Jun | 1,253.00 | 1,283.90 | 1,246.20 | 1,279.40 | 1,270.88 | 1.76 | 332.70 | 1,089 | 2.62 | 359 | 1.17 | 0.05 | 4 |
| 49 | 19-Jun | 1,289.60 | 1,293.90 | 1,250.00 | 1,257.30 | 1,268.37 | -2.92 | 326.95 | 794 | 1.91 | 426 | 1.38 | 0.05 | 5 |
| 50 | 18-Jun | 1,263.00 | 1,299.00 | 1,254.10 | 1,295.10 | 1,285.32 | 2.07 | 336.78 | 1,803 | 4.33 | 1,046 | 3.40 | 0.13 | 11 |
| 51 | 17-Jun | 1,274.00 | 1,284.00 | 1,262.00 | 1,268.80 | 1,274.32 | -0.02 | 329.94 | 714 | 1.72 | 503 | 1.63 | 0.06 | 5 |
| 52 | 16-Jun | 1,266.00 | 1,282.70 | 1,248.00 | 1,269.00 | 1,258.87 | -0.84 | 329.00 | 1,952 | 4.69 | 1,338 | 4.34 | 0.17 | 15 |
| 53 | 13-Jun | 1,275.00 | 1,290.00 | 1,254.90 | 1,279.70 | 1,271.85 | -0.15 | 332.77 | 1,302 | 3.13 | 835 | 2.71 | 0.11 | 9 |
| 54 | 12-Jun | 1,321.70 | 1,321.70 | 1,275.00 | 1,281.60 | 1,290.91 | -2.85 | 333.27 | 1,935 | 4.65 | 1,445 | 4.69 | 0.19 | 16 |
| 55 | 11-Jun | 1,283.60 | 1,339.30 | 1,274.50 | 1,319.20 | 1,312.64 | 3.04 | 343.04 | 7,881 | 18.94 | 6,683 | 21.70 | 0.88 | 73 |
| 56 | 10-Jun | 1,289.40 | 1,293.00 | 1,266.50 | 1,280.30 | 1,279.53 | -0.02 | 332.93 | 1,446 | 3.48 | 962 | 3.12 | 0.12 | 10 |
| 57 | 09-Jun | 1,273.00 | 1,300.00 | 1,269.30 | 1,280.50 | 1,282.83 | -0.07 | 332.98 | 3,086 | 7.42 | 2,007 | 6.52 | 0.26 | 22 |
| 58 | 06-Jun | 1,286.20 | 1,297.80 | 1,261.00 | 1,281.40 | 1,280.51 | -0.71 | 333.22 | 1,896 | 4.56 | 1,302 | 4.23 | 0.17 | 14 |
| 59 | 05-Jun | 1,280.00 | 1,332.40 | 1,280.00 | 1,290.60 | 1,305.07 | -0.49 | 335.61 | 4,206 | 10.11 | 3,347 | 10.87 | 0.44 | 36 |
| 60 | 04-Jun | 1,319.70 | 1,322.00 | 1,290.00 | 1,297.00 | 1,303.68 | 0.28 | 337.00 | 1,038 | 2.50 | 818 | 2.66 | 0.11 | 9 |
| 61 | 03-Jun | 1,305.20 | 1,330.00 | 1,275.10 | 1,293.40 | 1,299.23 | -0.94 | 336.34 | 1,941 | 4.67 | 1,343 | 4.36 | 0.17 | 15 |
| 62 | 02-Jun | 1,348.00 | 1,363.90 | 1,295.30 | 1,305.70 | 1,322.58 | -1.48 | 339.53 | 1,791 | 4.31 | 1,112 | 3.61 | 0.15 | 12 |
| 63 | 30-May | 1,373.00 | 1,373.00 | 1,320.00 | 1,325.30 | 1,343.47 | -2.78 | 344.63 | 1,883 | 4.53 | 1,463 | 4.75 | 0.20 | 16 |
| 64 | 29-May | 1,324.00 | 1,376.00 | 1,311.90 | 1,363.20 | 1,355.19 | 4.19 | 354.49 | 3,693 | 8.88 | 3,018 | 9.80 | 0.41 | 33 |
| 65 | 28-May | 1,317.40 | 1,369.00 | 1,291.40 | 1,308.40 | 1,328.53 | -0.68 | 340.24 | 1,480 | 3.56 | 784 | 2.55 | 0.10 | 9 |
| 66 | 27-May | 1,332.90 | 1,332.90 | 1,309.00 | 1,317.40 | 1,320.17 | -0.92 | 342.58 | 601 | 1.44 | 411 | 1.33 | 0.05 | 4 |
| 67 | 26-May | 1,283.20 | 1,382.90 | 1,260.20 | 1,329.60 | 1,320.92 | 5.46 | 345.75 | 3,250 | 7.81 | 2,479 | 8.05 | 0.33 | 27 |
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