| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,950.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 5; VWAP21: | Low52 Price: 1,160.0 | Barrier: 1,318.7; Drift%: -1.4 |
| Basic Industry: Hotels & Resorts | Total Equity: 2,600,400 | Low52 Date: 07-Apr-2025 | 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: 1,479.0 / 1,325.0 | Week: 1,360.0 / 1,289.6 | Day: 1,316.4 / 1,300.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,303.00 | 1,316.40 | 1,300.00 | 1,300.50 | 1,305.52 | -0.47 | 338.18 | 637 | 2.92 | 567 | 4.14 | 0.07 | 6 |
| 2 | 11-Nov | 1,298.50 | 1,308.80 | 1,281.00 | 1,306.60 | 1,300.00 | 1.17 | 339.77 | 785 | 3.60 | 686 | 5.01 | 0.00 | 7 |
| 3 | 10-Nov | 1,280.10 | 1,309.90 | 1,280.00 | 1,291.50 | 1,298.39 | 1.20 | 335.84 | 689 | 3.16 | 428 | 3.12 | 0.06 | 5 |
| 4 | 07-Nov | 1,277.90 | 1,289.50 | 1,271.20 | 1,276.20 | 1,279.76 | -0.12 | 331.86 | 591 | 2.71 | 437 | 3.19 | 0.06 | 5 |
| 5 | 06-Nov | 1,288.00 | 1,305.40 | 1,275.00 | 1,277.70 | 1,285.80 | -1.59 | 332.25 | 720 | 3.30 | 411 | 3.00 | 0.05 | 4 |
| 6 | 04-Nov | 1,327.00 | 1,327.00 | 1,286.10 | 1,298.40 | 1,303.24 | -1.19 | 337.64 | 1,118 | 5.13 | 1,012 | 7.39 | 0.13 | 11 |
| 7 | 03-Nov | 1,310.00 | 1,318.70 | 1,290.00 | 1,314.10 | 1,307.05 | -0.01 | 341.72 | 715 | 3.28 | 546 | 3.99 | 0.07 | 6 |
| 8 | 31-Oct | 1,326.00 | 1,326.00 | 1,300.30 | 1,314.20 | 1,305.22 | -0.89 | 341.74 | 997 | 4.57 | 894 | 6.53 | 0.12 | 10 |
| 9 | 30-Oct | 1,345.00 | 1,345.00 | 1,306.90 | 1,326.00 | 1,317.54 | 1.50 | 344.00 | 454 | 2.08 | 375 | 2.74 | 0.05 | 4 |
| 10 | 29-Oct | 1,335.00 | 1,360.00 | 1,289.60 | 1,306.40 | 1,313.38 | -1.14 | 339.72 | 1,583 | 7.26 | 1,099 | 8.02 | 0.14 | 12 |
| 11 | 28-Oct | 1,358.00 | 1,358.00 | 1,300.00 | 1,321.50 | 1,325.06 | -0.44 | 343.64 | 963 | 4.42 | 618 | 4.51 | 0.08 | 7 |
| 12 | 27-Oct | 1,340.00 | 1,349.90 | 1,318.20 | 1,327.30 | 1,331.17 | -1.36 | 345.15 | 595 | 2.73 | 362 | 2.64 | 0.05 | 4 |
| 13 | 24-Oct | 1,347.00 | 1,352.00 | 1,307.20 | 1,345.60 | 1,341.13 | -0.33 | 349.91 | 1,479 | 6.78 | 1,288 | 9.40 | 0.17 | 14 |
| 14 | 23-Oct | 1,344.00 | 1,364.90 | 1,339.00 | 1,350.00 | 1,350.56 | 0.42 | 351.00 | 506 | 2.32 | 364 | 2.66 | 0.05 | 4 |
| 15 | 21-Oct | 1,325.10 | 1,361.00 | 1,321.00 | 1,344.30 | 1,329.60 | 1.14 | 349.57 | 259 | 1.19 | 200 | 1.46 | 0.03 | 2 |
| 16 | 20-Oct | 1,322.00 | 1,351.90 | 1,322.00 | 1,329.10 | 1,334.49 | -1.21 | 345.62 | 620 | 2.84 | 414 | 3.02 | 0.06 | 5 |
| 17 | 17-Oct | 1,333.00 | 1,359.70 | 1,325.00 | 1,345.40 | 1,334.60 | 1.85 | 349.86 | 1,404 | 6.44 | 1,222 | 8.92 | 0.16 | 13 |
| 18 | 16-Oct | 1,312.60 | 1,328.40 | 1,302.10 | 1,320.90 | 1,315.46 | 1.27 | 343.49 | 675 | 3.10 | 446 | 3.26 | 0.06 | 5 |
| 19 | 15-Oct | 1,310.80 | 1,314.30 | 1,291.30 | 1,304.30 | 1,302.52 | -0.39 | 339.17 | 542 | 2.49 | 343 | 2.50 | 0.04 | 4 |
| 20 | 14-Oct | 1,312.00 | 1,321.10 | 1,300.00 | 1,309.40 | 1,308.26 | -1.24 | 340.50 | 1,039 | 4.77 | 667 | 4.87 | 0.09 | 7 |
| 21 | 13-Oct | 1,331.00 | 1,350.00 | 1,310.00 | 1,325.90 | 1,333.51 | -0.38 | 344.79 | 870 | 3.99 | 663 | 4.84 | 0.09 | 7 |
| 22 | 10-Oct | 1,309.90 | 1,363.70 | 1,309.90 | 1,331.00 | 1,336.07 | 1.90 | 346.00 | 1,243 | 5.70 | 668 | 4.88 | 0.09 | 7 |
| 23 | 09-Oct | 1,326.80 | 1,328.50 | 1,302.10 | 1,306.20 | 1,312.96 | -1.31 | 339.66 | 1,266 | 5.81 | 822 | 6.00 | 0.11 | 9 |
| 24 | 08-Oct | 1,325.00 | 1,347.50 | 1,313.00 | 1,323.50 | 1,324.90 | -1.08 | 344.16 | 781 | 3.58 | 482 | 3.52 | 0.06 | 5 |
| 25 | 07-Oct | 1,345.00 | 1,354.60 | 1,327.30 | 1,338.00 | 1,338.52 | -0.92 | 347.00 | 821 | 3.77 | 529 | 3.86 | 0.07 | 6 |
| 26 | 06-Oct | 1,349.30 | 1,372.10 | 1,340.00 | 1,350.40 | 1,349.34 | 0.08 | 351.16 | 381 | 1.75 | 244 | 1.78 | 0.03 | 3 |
| 27 | 03-Oct | 1,364.10 | 1,369.70 | 1,344.60 | 1,349.30 | 1,353.44 | 0.59 | 350.87 | 412 | 1.89 | 268 | 1.96 | 0.04 | 3 |
| 28 | 01-Oct | 1,370.00 | 1,370.00 | 1,324.70 | 1,341.40 | 1,335.54 | -0.33 | 348.82 | 522 | 2.39 | 387 | 2.82 | 0.05 | 4 |
| 29 | 30-Sep | 1,357.30 | 1,367.80 | 1,342.10 | 1,345.80 | 1,352.54 | 0.36 | 349.96 | 233 | 1.07 | 136 | 0.99 | 0.02 | 1 |
| 30 | 29-Sep | 1,394.00 | 1,394.00 | 1,325.00 | 1,341.00 | 1,356.47 | -1.40 | 348.00 | 348 | 1.60 | 207 | 1.51 | 0.03 | 2 |
| 31 | 26-Sep | 1,363.50 | 1,381.90 | 1,356.90 | 1,360.10 | 1,363.50 | -1.08 | 353.68 | 364 | 1.67 | 221 | 1.61 | 0.03 | 2 |
| 32 | 25-Sep | 1,390.50 | 1,399.20 | 1,362.00 | 1,375.00 | 1,382.84 | -0.16 | 357.00 | 897 | 4.11 | 731 | 5.34 | 0.10 | 8 |
| 33 | 24-Sep | 1,414.20 | 1,422.50 | 1,355.10 | 1,377.20 | 1,400.89 | -3.27 | 358.13 | 1,807 | 8.29 | 1,450 | 10.58 | 0.20 | 16 |
| 34 | 23-Sep | 1,413.50 | 1,443.00 | 1,400.00 | 1,423.70 | 1,419.30 | 0.99 | 370.22 | 1,103 | 5.06 | 671 | 4.90 | 0.10 | 7 |
| 35 | 22-Sep | 1,423.10 | 1,430.00 | 1,400.00 | 1,409.80 | 1,418.20 | -0.94 | 366.60 | 598 | 2.74 | 415 | 3.03 | 0.06 | 5 |
| 36 | 19-Sep | 1,450.00 | 1,450.10 | 1,412.00 | 1,423.20 | 1,426.46 | 0.90 | 370.09 | 1,321 | 6.06 | 813 | 5.93 | 0.12 | 9 |
| 37 | 18-Sep | 1,414.00 | 1,427.00 | 1,404.10 | 1,410.50 | 1,413.22 | 0.20 | 366.79 | 1,458 | 6.69 | 1,294 | 9.45 | 0.18 | 14 |
| 38 | 17-Sep | 1,422.80 | 1,427.70 | 1,405.20 | 1,407.70 | 1,414.88 | -0.60 | 366.06 | 927 | 4.25 | 792 | 5.78 | 0.11 | 9 |
| 39 | 16-Sep | 1,400.40 | 1,425.00 | 1,380.00 | 1,416.20 | 1,411.68 | 2.63 | 368.27 | 1,288 | 5.91 | 980 | 7.15 | 0.14 | 11 |
| 40 | 15-Sep | 1,426.00 | 1,426.00 | 1,376.70 | 1,379.90 | 1,387.21 | -2.26 | 358.83 | 1,101 | 5.05 | 855 | 6.24 | 0.12 | 9 |
| 41 | 12-Sep | 1,387.90 | 1,430.00 | 1,346.70 | 1,411.80 | 1,402.77 | 3.09 | 367.12 | 1,620 | 7.43 | 791 | 5.77 | 0.11 | 9 |
| 42 | 11-Sep | 1,374.00 | 1,389.60 | 1,362.40 | 1,369.50 | 1,373.04 | -0.45 | 356.12 | 636 | 2.92 | 489 | 3.57 | 0.07 | 5 |
| 43 | 10-Sep | 1,376.00 | 1,395.90 | 1,371.20 | 1,375.70 | 1,381.16 | -0.11 | 357.74 | 555 | 2.55 | 310 | 2.26 | 0.04 | 3 |
| 44 | 09-Sep | 1,394.90 | 1,399.00 | 1,370.00 | 1,377.20 | 1,386.17 | 0.51 | 358.13 | 700 | 3.21 | 437 | 3.19 | 0.06 | 5 |
| 45 | 08-Sep | 1,449.90 | 1,457.60 | 1,359.70 | 1,370.20 | 1,394.93 | -5.02 | 356.31 | 3,533 | 16.21 | 2,459 | 17.95 | 0.34 | 27 |
| 46 | 05-Sep | 1,454.00 | 1,454.00 | 1,440.00 | 1,442.60 | 1,444.66 | 1.21 | 375.13 | 525 | 2.41 | 421 | 3.07 | 0.06 | 5 |
| 47 | 04-Sep | 1,378.00 | 1,479.00 | 1,378.00 | 1,425.30 | 1,444.35 | 2.58 | 370.64 | 7,516 | 34.48 | 3,136 | 22.89 | 0.45 | 34 |
| 48 | 03-Sep | 1,383.40 | 1,395.00 | 1,377.10 | 1,389.50 | 1,385.64 | 0.99 | 361.33 | 217 | 1.00 | 155 | 1.13 | 0.02 | 2 |
| 49 | 02-Sep | 1,388.60 | 1,398.00 | 1,360.00 | 1,375.90 | 1,377.84 | -0.55 | 357.79 | 833 | 3.82 | 562 | 4.10 | 0.08 | 6 |
| 50 | 01-Sep | 1,375.00 | 1,398.00 | 1,338.50 | 1,383.50 | 1,364.24 | 1.90 | 359.77 | 1,276 | 5.85 | 821 | 5.99 | 0.11 | 9 |
| 51 | 29-Aug | 1,371.60 | 1,380.20 | 1,340.00 | 1,357.70 | 1,366.11 | -0.10 | 353.06 | 527 | 2.42 | 300 | 2.19 | 0.04 | 3 |
| 52 | 28-Aug | 1,383.50 | 1,383.50 | 1,350.40 | 1,359.00 | 1,366.20 | -2.00 | 353.00 | 614 | 2.82 | 416 | 3.04 | 0.06 | 5 |
| 53 | 26-Aug | 1,413.10 | 1,419.80 | 1,380.40 | 1,386.70 | 1,398.70 | -1.77 | 360.60 | 649 | 2.98 | 406 | 2.96 | 0.06 | 4 |
| 54 | 25-Aug | 1,409.00 | 1,446.20 | 1,404.00 | 1,411.70 | 1,420.20 | -0.41 | 367.10 | 832 | 3.82 | 616 | 4.50 | 0.09 | 7 |
| 55 | 22-Aug | 1,406.00 | 1,434.90 | 1,406.00 | 1,417.50 | 1,424.99 | 0.60 | 368.61 | 415 | 1.90 | 316 | 2.31 | 0.05 | 3 |
| 56 | 21-Aug | 1,419.00 | 1,436.30 | 1,402.00 | 1,409.10 | 1,417.16 | -1.15 | 366.42 | 688 | 3.16 | 453 | 3.31 | 0.06 | 5 |
| 57 | 20-Aug | 1,424.30 | 1,440.00 | 1,415.00 | 1,425.50 | 1,426.48 | 0.30 | 370.69 | 1,290 | 5.92 | 1,066 | 7.78 | 0.15 | 12 |
| 58 | 19-Aug | 1,465.00 | 1,478.00 | 1,394.70 | 1,421.20 | 1,426.89 | -0.82 | 369.57 | 1,848 | 8.48 | 916 | 6.69 | 0.13 | 10 |
| 59 | 18-Aug | 1,432.00 | 1,470.00 | 1,414.10 | 1,432.90 | 1,433.94 | 0.18 | 372.61 | 675 | 3.10 | 448 | 3.27 | 0.06 | 5 |
| 60 | 14-Aug | 1,465.00 | 1,491.20 | 1,420.00 | 1,430.30 | 1,452.45 | -1.83 | 371.94 | 1,916 | 8.79 | 1,135 | 8.28 | 0.16 | 12 |
| 61 | 13-Aug | 1,353.90 | 1,474.90 | 1,342.30 | 1,457.00 | 1,430.14 | 8.09 | 378.00 | 5,837 | 26.78 | 3,348 | 24.44 | 0.48 | 36 |
| 62 | 12-Aug | 1,333.30 | 1,379.00 | 1,331.00 | 1,347.90 | 1,355.82 | 2.01 | 350.51 | 1,340 | 6.15 | 769 | 5.61 | 0.10 | 8 |
| 63 | 11-Aug | 1,321.20 | 1,324.00 | 1,300.00 | 1,321.40 | 1,311.48 | 0.04 | 343.62 | 1,023 | 4.69 | 584 | 4.26 | 0.08 | 6 |
| 64 | 08-Aug | 1,347.00 | 1,347.00 | 1,315.00 | 1,320.90 | 1,323.35 | -0.29 | 343.49 | 452 | 2.07 | 307 | 2.24 | 0.04 | 3 |
| 65 | 07-Aug | 1,326.00 | 1,349.00 | 1,313.50 | 1,324.80 | 1,327.43 | 0.02 | 344.50 | 1,021 | 4.68 | 556 | 4.06 | 0.07 | 6 |
| 66 | 06-Aug | 1,373.10 | 1,376.50 | 1,311.00 | 1,324.60 | 1,338.59 | -3.26 | 344.45 | 1,515 | 6.95 | 886 | 6.47 | 0.12 | 10 |
| 67 | 05-Aug | 1,433.00 | 1,433.00 | 1,351.30 | 1,369.20 | 1,379.69 | -1.72 | 356.05 | 1,043 | 4.78 | 695 | 5.07 | 0.10 | 8 |
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