| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 393.15 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 29-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 247.5 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 42,633,229 | Low52 Date: 13-Feb-2026 | SHP: 0.0 / 2.57 / 1.69 / 95.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 419.5 / 267.65 | Month: 360.0 / 281.2 | Week: 307.25 / 280.0 | Day: 306.75 / 298.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 305.00 | 306.75 | 298.10 | 301.60 | 301.83 | -3.15 | 1,285.82 | 16,632 | 18.65 | 12,932 | 34.76 | 0.39 | 3 |
| 2 | 06-Apr | 301.75 | 317.80 | 297.55 | 311.40 | 309.64 | 6.12 | 1,327.60 | 37,537 | 42.08 | 29,028 | 78.03 | 0.90 | 7 |
| 3 | 02-Apr | 291.00 | 296.80 | 287.15 | 293.45 | 291.90 | 1.43 | 1,251.07 | 2,703 | 3.03 | 1,389 | 3.73 | 0.04 | 0 |
| 4 | 01-Apr | 300.00 | 314.00 | 282.90 | 289.30 | 301.00 | -3.86 | 1,233.38 | 80,694 | 90.46 | 22,903 | 61.57 | 0.00 | 6 |
| 5 | 30-Mar | 280.00 | 308.85 | 277.85 | 300.90 | 299.56 | 6.14 | 1,282.83 | 59,923 | 67.18 | 27,111 | 72.88 | 0.81 | 7 |
| 6 | 27-Mar | 294.95 | 294.95 | 280.60 | 283.50 | 285.84 | -4.95 | 1,208.65 | 20,282 | 22.74 | 13,564 | 36.46 | 0.39 | 7 |
| 7 | 25-Mar | 287.45 | 300.00 | 287.45 | 298.25 | 295.76 | 2.23 | 1,271.54 | 4,783 | 5.36 | 2,299 | 6.18 | 0.07 | 1 |
| 8 | 24-Mar | 304.95 | 304.95 | 283.45 | 291.75 | 293.72 | -0.32 | 1,243.82 | 12,887 | 14.45 | 5,563 | 14.95 | 0.16 | 3 |
| 9 | 23-Mar | 293.55 | 304.00 | 276.85 | 292.70 | 288.63 | 1.77 | 1,247.87 | 12,431 | 13.94 | 8,150 | 21.91 | 0.24 | 4 |
| 10 | 20-Mar | 294.95 | 295.60 | 287.30 | 287.60 | 290.29 | -1.41 | 1,226.13 | 2,670 | 2.99 | 2,019 | 5.43 | 0.06 | 1 |
| 11 | 19-Mar | 301.05 | 307.45 | 286.00 | 291.70 | 296.04 | -2.64 | 1,243.61 | 891 | 1.00 | 371 | 1.00 | 0.01 | 0 |
| 12 | 18-Mar | 297.55 | 304.00 | 291.00 | 299.60 | 299.09 | 1.49 | 1,277.29 | 3,771 | 4.23 | 2,772 | 7.45 | 0.08 | 1 |
| 13 | 17-Mar | 305.00 | 305.00 | 290.05 | 295.20 | 295.77 | -0.66 | 1,258.53 | 5,308 | 5.95 | 2,937 | 7.90 | 0.09 | 2 |
| 14 | 16-Mar | 285.25 | 304.40 | 280.95 | 297.15 | 289.91 | 1.02 | 1,266.85 | 6,297 | 7.06 | 2,531 | 6.80 | 0.07 | 1 |
| 15 | 13-Mar | 305.00 | 308.60 | 289.65 | 294.15 | 298.08 | -4.01 | 1,254.06 | 21,438 | 24.03 | 14,283 | 38.40 | 0.43 | 8 |
| 16 | 12-Mar | 287.60 | 314.90 | 283.00 | 306.45 | 303.70 | 4.45 | 1,306.50 | 20,983 | 23.52 | 11,408 | 30.67 | 0.35 | 6 |
| 17 | 11-Mar | 282.10 | 297.75 | 282.10 | 293.40 | 291.51 | 4.28 | 1,250.86 | 9,582 | 10.74 | 3,026 | 8.13 | 0.09 | 2 |
| 18 | 10-Mar | 297.00 | 297.00 | 280.10 | 281.35 | 288.88 | -3.45 | 1,199.49 | 5,761 | 6.46 | 1,520 | 4.09 | 0.04 | 1 |
| 19 | 09-Mar | 299.95 | 299.95 | 279.40 | 291.40 | 290.31 | -0.43 | 1,242.33 | 17,513 | 19.63 | 4,735 | 12.73 | 0.14 | 3 |
| 20 | 06-Mar | 287.00 | 312.00 | 280.50 | 292.65 | 289.59 | -3.26 | 1,247.66 | 47,324 | 53.05 | 21,084 | 56.68 | 0.61 | 11 |
| 21 | 05-Mar | 278.00 | 309.00 | 274.95 | 302.50 | 296.22 | 9.80 | 1,289.66 | 52,058 | 58.36 | 18,344 | 49.31 | 0.54 | 10 |
| 22 | 04-Mar | 280.00 | 295.00 | 268.50 | 275.50 | 279.26 | -1.09 | 1,174.55 | 15,564 | 17.45 | 3,990 | 10.73 | 0.11 | 2 |
| 23 | 02-Mar | 284.65 | 299.00 | 275.65 | 278.55 | 284.39 | -3.85 | 1,187.55 | 16,762 | 18.79 | 5,550 | 14.92 | 0.16 | 3 |
| 24 | 27-Feb | 296.85 | 299.65 | 285.05 | 289.70 | 292.18 | -1.91 | 1,235.08 | 15,886 | 17.81 | 6,984 | 18.77 | 0.20 | 4 |
| 25 | 26-Feb | 294.30 | 299.70 | 284.35 | 295.35 | 291.20 | 3.25 | 1,259.17 | 18,480 | 20.72 | 4,005 | 10.77 | 0.12 | 2 |
| 26 | 25-Feb | 304.40 | 304.40 | 280.00 | 286.05 | 291.90 | -4.09 | 1,219.52 | 18,399 | 20.63 | 4,512 | 12.13 | 0.13 | 2 |
| 27 | 24-Feb | 306.05 | 307.25 | 292.70 | 298.25 | 299.07 | -1.62 | 1,271.54 | 10,171 | 11.40 | 3,419 | 9.19 | 0.10 | 2 |
| 28 | 23-Feb | 298.30 | 304.70 | 292.00 | 303.15 | 297.96 | 1.78 | 1,292.43 | 22,927 | 25.70 | 11,511 | 30.94 | 0.34 | 6 |
| 29 | 20-Feb | 302.05 | 304.70 | 292.60 | 297.85 | 298.86 | -0.73 | 1,269.83 | 17,943 | 20.12 | 5,052 | 13.58 | 0.15 | 3 |
| 30 | 19-Feb | 301.05 | 304.35 | 296.00 | 300.05 | 300.22 | -0.35 | 1,279.21 | 17,006 | 19.07 | 6,263 | 16.84 | 0.19 | 3 |
| 31 | 18-Feb | 302.00 | 303.95 | 291.05 | 301.10 | 298.88 | 2.10 | 1,283.69 | 16,372 | 18.35 | 4,399 | 11.83 | 0.13 | 2 |
| 32 | 17-Feb | 291.05 | 308.90 | 290.30 | 294.90 | 299.36 | 1.81 | 1,257.25 | 38,358 | 43.00 | 9,104 | 24.47 | 0.27 | 5 |
| 33 | 16-Feb | 270.90 | 304.00 | 258.50 | 289.65 | 283.15 | 13.59 | 1,234.87 | 114,466 | 128.33 | 48,522 | 130.44 | 1.37 | 26 |
| 34 | 13-Feb | 289.00 | 297.05 | 247.50 | 255.00 | 261.82 | -11.43 | 1,087.00 | 51,711 | 57.97 | 30,683 | 82.48 | 0.80 | 16 |
| 35 | 12-Feb | 297.05 | 299.30 | 286.30 | 287.90 | 292.95 | -3.92 | 1,227.41 | 15,653 | 17.55 | 5,528 | 14.86 | 0.16 | 3 |
| 36 | 11-Feb | 286.00 | 304.95 | 274.90 | 299.65 | 291.93 | 7.59 | 1,277.50 | 37,158 | 41.66 | 17,966 | 48.30 | 0.52 | 10 |
| 37 | 10-Feb | 307.25 | 307.25 | 271.05 | 278.50 | 289.87 | -5.01 | 1,187.34 | 28,500 | 31.95 | 11,846 | 31.84 | 0.34 | 6 |
| 38 | 09-Feb | 300.40 | 318.20 | 275.90 | 293.20 | 297.22 | -2.40 | 1,250.01 | 89,596 | 100.44 | 45,361 | 121.94 | 1.35 | 24 |
| 39 | 06-Feb | 303.45 | 314.90 | 299.00 | 300.40 | 305.11 | -0.27 | 1,280.70 | 16,840 | 18.88 | 7,581 | 20.38 | 0.23 | 4 |
| 40 | 05-Feb | 317.55 | 324.90 | 298.20 | 301.20 | 312.86 | -3.77 | 1,284.11 | 36,678 | 41.12 | 20,326 | 54.64 | 0.64 | 12 |
| 41 | 04-Feb | 314.15 | 315.90 | 308.00 | 313.00 | 312.16 | 0.94 | 1,334.00 | 16,560 | 18.57 | 5,880 | 15.81 | 0.18 | 3 |
| 42 | 03-Feb | 301.00 | 316.05 | 301.00 | 310.10 | 310.49 | 1.44 | 1,322.06 | 27,092 | 30.37 | 12,930 | 34.76 | 0.40 | 7 |
| 43 | 02-Feb | 305.05 | 309.90 | 302.05 | 305.70 | 306.70 | 1.71 | 1,303.30 | 15,881 | 17.80 | 3,226 | 8.67 | 0.10 | 2 |
| 44 | 01-Feb | 311.40 | 314.00 | 296.00 | 300.55 | 309.78 | -1.04 | 1,281.34 | 60,230 | 67.52 | 27,664 | 74.37 | 0.86 | 16 |
| 45 | 30-Jan | 298.85 | 315.10 | 298.45 | 303.70 | 303.22 | 1.62 | 1,294.77 | 9,469 | 10.62 | 1,433 | 3.85 | 0.04 | 1 |
| 46 | 29-Jan | 319.30 | 319.30 | 290.10 | 298.85 | 310.71 | -3.05 | 1,274.09 | 17,457 | 19.57 | 3,321 | 8.93 | 0.10 | 2 |
| 47 | 28-Jan | 316.05 | 316.05 | 304.40 | 308.25 | 309.51 | -0.34 | 1,314.17 | 17,856 | 20.02 | 6,009 | 16.15 | 0.19 | 3 |
| 48 | 27-Jan | 314.80 | 314.80 | 307.10 | 309.30 | 309.97 | 0.57 | 1,318.65 | 10,280 | 11.52 | 2,966 | 7.97 | 0.09 | 2 |
| 49 | 23-Jan | 319.90 | 319.90 | 305.05 | 307.55 | 313.49 | -1.76 | 1,311.18 | 8,385 | 9.40 | 530 | 1.42 | 0.02 | 0 |
| 50 | 22-Jan | 314.30 | 315.00 | 309.00 | 313.05 | 312.62 | 1.29 | 1,334.63 | 11,492 | 12.88 | 2,547 | 6.85 | 0.08 | 1 |
| 51 | 21-Jan | 317.55 | 318.20 | 305.20 | 309.05 | 311.13 | -0.69 | 1,317.58 | 19,754 | 22.15 | 5,161 | 13.87 | 0.16 | 3 |
| 52 | 20-Jan | 315.80 | 317.25 | 307.00 | 311.20 | 313.35 | -0.94 | 1,326.75 | 13,578 | 15.22 | 6,880 | 18.49 | 0.22 | 4 |
| 53 | 19-Jan | 320.80 | 320.85 | 311.00 | 314.15 | 315.21 | -0.46 | 1,339.32 | 23,865 | 26.75 | 6,060 | 16.29 | 0.19 | 3 |
| 54 | 16-Jan | 319.80 | 320.00 | 310.00 | 315.60 | 316.91 | -0.57 | 1,345.50 | 12,944 | 14.51 | 3,143 | 8.45 | 0.10 | 2 |
| 55 | 14-Jan | 320.70 | 320.70 | 308.55 | 317.40 | 315.65 | 1.07 | 1,353.18 | 20,662 | 23.16 | 7,853 | 21.11 | 0.25 | 4 |
| 56 | 13-Jan | 322.15 | 325.00 | 305.30 | 314.05 | 319.71 | -1.71 | 1,338.90 | 15,511 | 17.39 | 2,615 | 7.03 | 0.08 | 1 |
| 57 | 12-Jan | 334.85 | 334.85 | 315.90 | 319.50 | 320.35 | -2.46 | 1,362.13 | 22,488 | 25.21 | 5,977 | 16.07 | 0.19 | 3 |
| 58 | 09-Jan | 328.15 | 331.90 | 322.00 | 327.55 | 327.60 | -0.77 | 1,396.45 | 15,629 | 17.52 | 3,728 | 10.02 | 0.12 | 2 |
| 59 | 08-Jan | 323.85 | 332.90 | 323.85 | 330.10 | 329.43 | 0.49 | 1,407.32 | 14,839 | 16.64 | 7,119 | 19.14 | 0.23 | 4 |
| 60 | 07-Jan | 320.40 | 330.80 | 320.30 | 328.50 | 327.39 | 0.75 | 1,400.50 | 13,216 | 14.82 | 4,396 | 11.82 | 0.14 | 2 |
| 61 | 06-Jan | 321.05 | 327.40 | 321.05 | 326.05 | 325.45 | -0.05 | 1,390.06 | 11,401 | 12.78 | 3,958 | 10.64 | 0.13 | 2 |
| 62 | 05-Jan | 329.05 | 331.00 | 322.15 | 326.20 | 325.72 | 0.68 | 1,390.70 | 20,160 | 22.60 | 7,390 | 19.87 | 0.24 | 4 |
| 63 | 02-Jan | 328.85 | 329.00 | 320.10 | 324.00 | 325.20 | -0.90 | 1,381.00 | 16,612 | 18.62 | 2,600 | 6.99 | 0.08 | 1 |
| 64 | 01-Jan | 325.00 | 328.90 | 319.60 | 326.95 | 324.78 | 0.51 | 1,393.89 | 16,484 | 18.48 | 5,910 | 15.89 | 0.19 | 3 |
| 65 | 31-Dec | 319.80 | 329.90 | 313.20 | 325.30 | 323.10 | 3.25 | 1,386.86 | 31,831 | 35.68 | 15,540 | 41.77 | 0.50 | 9 |
| 66 | 30-Dec | 281.20 | 334.55 | 281.20 | 315.05 | 318.59 | 8.36 | 1,343.16 | 112,586 | 126.22 | 21,687 | 58.30 | 0.69 | 12 |
| 67 | 29-Dec | 317.65 | 318.50 | 285.00 | 290.75 | 299.75 | -7.73 | 1,239.56 | 59,682 | 66.91 | 29,400 | 79.03 | 0.88 | 17 |
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