| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 521.8 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: 381.15; Drift%: -2.74 |
| Industry: Leisure Services | Face Value: 1; VWAP21: 380.88 | Low52 Price: 308.25 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 411,740,908 | Low52 Date: 03-Mar-2025 | SHP: 70.39 / 8.54 / 2.87 / 18.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 99 | ||||
| High/Low Price | Quarter: 521.8 / 308.25 | Month: 391.5 / 355.2 | Week: 399.15 / 371.0 | Day: 376.0 / 365.0 | Sis67: 118 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 371.05 | 376.00 | 365.00 | 371.00 | 370.74 | -0.36 | 15,275.00 | 2,015,044 | 3.84 | 732,691 | 3.23 | 27.16 | 98 |
| 2 | 26-Aug | 380.25 | 392.85 | 368.60 | 372.35 | 379.05 | 0.96 | 15,331.17 | 13,788,443 | 26.28 | 2,736,504 | 12.07 | 103.73 | 366 |
| 3 | 25-Aug | 371.00 | 372.00 | 367.25 | 368.80 | 369.34 | 0.18 | 15,185.00 | 687,060 | 1.31 | 314,941 | 1.39 | 11.63 | 42 |
| 4 | 22-Aug | 369.15 | 372.25 | 366.00 | 368.15 | 368.61 | 0.37 | 15,158.24 | 860,166 | 1.64 | 396,359 | 1.75 | 14.61 | 53 |
| 5 | 21-Aug | 370.05 | 375.25 | 366.00 | 366.80 | 369.91 | -0.76 | 15,102.66 | 1,063,707 | 2.03 | 585,209 | 2.58 | 21.65 | 78 |
| 6 | 20-Aug | 372.75 | 376.45 | 369.00 | 369.60 | 372.17 | -0.83 | 15,217.94 | 1,100,999 | 2.10 | 561,332 | 2.47 | 20.89 | 75 |
| 7 | 19-Aug | 372.45 | 376.00 | 371.25 | 372.70 | 373.07 | 0.20 | 15,345.58 | 1,124,739 | 2.14 | 535,875 | 2.36 | 19.99 | 72 |
| 8 | 18-Aug | 376.70 | 377.50 | 370.20 | 371.95 | 373.91 | -0.27 | 15,314.70 | 870,693 | 1.66 | 444,908 | 1.96 | 16.64 | 59 |
| 9 | 14-Aug | 378.95 | 378.95 | 371.00 | 372.95 | 374.10 | -1.27 | 15,355.88 | 843,086 | 1.61 | 419,693 | 1.85 | 15.70 | 56 |
| 10 | 13-Aug | 386.95 | 387.95 | 377.00 | 377.75 | 381.10 | -1.55 | 15,553.51 | 1,085,475 | 2.07 | 426,453 | 1.88 | 16.25 | 57 |
| 11 | 12-Aug | 390.85 | 399.15 | 381.10 | 383.70 | 389.76 | -1.80 | 15,798.50 | 1,260,084 | 2.40 | 511,566 | 2.26 | 19.94 | 68 |
| 12 | 11-Aug | 396.70 | 396.75 | 387.00 | 390.75 | 391.67 | -1.51 | 16,088.78 | 1,139,199 | 2.17 | 485,752 | 2.14 | 19.03 | 68 |
| 13 | 08-Aug | 400.00 | 405.00 | 393.35 | 396.75 | 399.78 | -0.29 | 16,335.82 | 1,777,372 | 3.39 | 802,039 | 3.54 | 32.06 | 112 |
| 14 | 07-Aug | 401.80 | 414.90 | 393.05 | 397.90 | 404.63 | -1.08 | 16,383.17 | 4,866,634 | 9.28 | 1,286,851 | 5.67 | 52.07 | 180 |
| 15 | 06-Aug | 402.95 | 407.20 | 394.40 | 402.25 | 401.50 | 0.68 | 16,562.28 | 4,087,750 | 7.79 | 1,545,070 | 6.81 | 62.03 | 216 |
| 16 | 05-Aug | 389.00 | 402.80 | 381.15 | 399.55 | 395.21 | 3.94 | 16,451.11 | 8,743,906 | 16.67 | 2,602,151 | 11.47 | 102.84 | 364 |
| 17 | 04-Aug | 380.80 | 385.30 | 373.65 | 384.40 | 380.36 | 1.25 | 15,827.32 | 1,150,344 | 2.19 | 553,055 | 2.44 | 21.04 | 77 |
| 18 | 01-Aug | 380.00 | 386.90 | 377.00 | 379.65 | 383.71 | -0.11 | 15,631.74 | 3,940,732 | 7.51 | 2,225,652 | 9.81 | 85.40 | 311 |
| 19 | 31-Jul | 370.25 | 382.75 | 368.35 | 380.05 | 376.98 | 0.74 | 15,648.21 | 1,342,701 | 2.56 | 564,102 | 2.49 | 21.27 | 79 |
| 20 | 30-Jul | 375.00 | 383.40 | 369.50 | 377.25 | 375.58 | 1.22 | 15,532.93 | 5,070,133 | 9.66 | 2,628,398 | 11.59 | 98.72 | 367 |
| 21 | 29-Jul | 358.80 | 373.80 | 356.65 | 372.70 | 367.24 | 3.53 | 15,345.58 | 1,018,972 | 1.94 | 402,454 | 1.77 | 14.78 | 56 |
| 22 | 28-Jul | 364.50 | 369.00 | 355.20 | 360.00 | 362.67 | -0.77 | 14,822.00 | 1,217,832 | 2.32 | 528,020 | 2.33 | 19.15 | 74 |
| 23 | 25-Jul | 368.75 | 369.90 | 360.50 | 362.80 | 363.20 | -1.39 | 14,937.96 | 918,937 | 1.75 | 414,275 | 1.83 | 15.05 | 58 |
| 24 | 24-Jul | 368.90 | 375.60 | 365.40 | 367.90 | 369.51 | 0.15 | 15,147.95 | 1,199,335 | 2.29 | 567,613 | 2.50 | 20.97 | 79 |
| 25 | 23-Jul | 377.00 | 379.30 | 364.95 | 367.35 | 370.43 | -2.98 | 15,125.30 | 1,410,491 | 2.69 | 763,274 | 3.37 | 28.27 | 107 |
| 26 | 22-Jul | 379.90 | 384.50 | 377.50 | 378.65 | 380.31 | 0.00 | 15,590.57 | 981,931 | 1.87 | 266,945 | 1.18 | 10.15 | 37 |
| 27 | 21-Jul | 382.80 | 383.30 | 374.55 | 378.65 | 378.43 | -1.08 | 15,590.57 | 524,596 | 1.00 | 226,802 | 1.00 | 8.58 | 32 |
| 28 | 18-Jul | 388.00 | 389.85 | 380.40 | 382.80 | 384.27 | -0.89 | 15,761.44 | 945,857 | 1.80 | 368,174 | 1.62 | 14.15 | 51 |
| 29 | 17-Jul | 388.00 | 390.50 | 384.50 | 386.25 | 387.37 | -0.28 | 15,903.49 | 731,842 | 1.40 | 366,276 | 1.61 | 14.19 | 51 |
| 30 | 16-Jul | 384.00 | 389.80 | 382.30 | 387.35 | 387.11 | 0.81 | 15,948.78 | 1,161,803 | 2.21 | 462,040 | 2.04 | 17.89 | 65 |
| 31 | 15-Jul | 381.00 | 389.80 | 381.00 | 384.25 | 385.35 | 1.11 | 15,821.14 | 2,086,396 | 3.98 | 1,025,314 | 4.52 | 39.51 | 143 |
| 32 | 14-Jul | 384.95 | 385.95 | 377.35 | 380.05 | 380.03 | -1.31 | 15,648.21 | 843,099 | 1.61 | 300,579 | 1.33 | 11.42 | 42 |
| 33 | 11-Jul | 383.60 | 390.85 | 380.30 | 385.10 | 384.98 | 0.33 | 15,856.14 | 1,520,438 | 2.90 | 547,196 | 2.41 | 21.07 | 76 |
| 34 | 10-Jul | 374.90 | 391.50 | 374.40 | 383.85 | 386.17 | 2.36 | 15,804.67 | 4,740,368 | 9.04 | 1,353,960 | 5.97 | 52.29 | 189 |
| 35 | 09-Jul | 380.35 | 380.80 | 372.00 | 375.00 | 375.39 | -1.07 | 15,440.00 | 990,403 | 1.89 | 415,632 | 1.83 | 15.60 | 58 |
| 36 | 08-Jul | 377.95 | 382.70 | 374.05 | 379.05 | 377.84 | 0.45 | 15,607.04 | 1,926,202 | 3.67 | 641,895 | 2.83 | 24.25 | 90 |
| 37 | 07-Jul | 365.00 | 383.90 | 361.25 | 377.35 | 373.96 | 3.75 | 15,537.04 | 9,325,957 | 17.78 | 2,752,335 | 12.14 | 102.93 | 385 |
| 38 | 04-Jul | 362.05 | 367.45 | 360.50 | 363.70 | 363.51 | -0.07 | 14,975.02 | 988,553 | 1.88 | 377,901 | 1.67 | 13.74 | 53 |
| 39 | 03-Jul | 363.95 | 366.85 | 361.20 | 363.95 | 364.14 | 0.36 | 14,985.31 | 1,321,926 | 2.52 | 722,619 | 3.19 | 26.31 | 101 |
| 40 | 02-Jul | 365.00 | 367.30 | 360.15 | 362.65 | 362.76 | -0.30 | 14,931.78 | 791,466 | 1.51 | 345,597 | 1.52 | 12.54 | 48 |
| 41 | 01-Jul | 370.00 | 372.20 | 362.25 | 363.75 | 364.74 | -1.41 | 14,977.08 | 1,170,814 | 2.23 | 603,107 | 2.66 | 22.00 | 84 |
| 42 | 30-Jun | 381.00 | 382.40 | 368.00 | 368.95 | 371.62 | -2.78 | 15,191.18 | 2,265,578 | 4.32 | 940,549 | 4.15 | 34.95 | 131 |
| 43 | 27-Jun | 371.90 | 386.00 | 371.90 | 379.50 | 378.41 | 2.66 | 15,625.57 | 2,939,130 | 5.60 | 1,072,667 | 4.73 | 40.59 | 150 |
| 44 | 26-Jun | 370.90 | 373.50 | 365.00 | 369.65 | 369.35 | 0.11 | 15,220.00 | 1,086,790 | 2.07 | 423,311 | 1.87 | 15.63 | 59 |
| 45 | 25-Jun | 364.85 | 370.45 | 363.45 | 369.25 | 366.87 | 1.92 | 15,203.53 | 1,299,553 | 2.48 | 534,356 | 2.36 | 19.60 | 75 |
| 46 | 24-Jun | 362.50 | 371.85 | 360.55 | 362.30 | 365.36 | 1.74 | 14,917.37 | 1,806,757 | 3.44 | 672,285 | 2.96 | 24.56 | 94 |
| 47 | 23-Jun | 353.00 | 357.15 | 352.55 | 356.10 | 355.10 | -0.66 | 14,662.09 | 953,855 | 1.82 | 421,718 | 1.86 | 14.98 | 59 |
| 48 | 20-Jun | 353.45 | 363.65 | 353.05 | 358.45 | 358.86 | 1.21 | 14,758.85 | 1,954,154 | 3.73 | 734,902 | 3.24 | 26.37 | 103 |
| 49 | 19-Jun | 362.00 | 365.00 | 351.00 | 354.15 | 357.07 | -2.32 | 14,581.80 | 1,798,227 | 3.43 | 700,601 | 3.09 | 25.02 | 98 |
| 50 | 18-Jun | 362.20 | 368.15 | 360.70 | 362.55 | 363.94 | -0.33 | 14,927.67 | 830,014 | 1.58 | 292,284 | 1.29 | 10.64 | 41 |
| 51 | 17-Jun | 370.00 | 373.80 | 362.45 | 363.75 | 366.58 | -1.33 | 14,977.08 | 1,334,605 | 2.54 | 585,091 | 2.58 | 21.45 | 82 |
| 52 | 16-Jun | 372.00 | 373.90 | 362.10 | 368.65 | 366.86 | -0.23 | 15,178.83 | 2,357,161 | 4.49 | 723,169 | 3.19 | 26.53 | 101 |
| 53 | 13-Jun | 362.30 | 377.40 | 361.55 | 369.50 | 369.23 | -0.20 | 15,213.83 | 6,098,297 | 11.62 | 1,464,961 | 6.46 | 54.09 | 205 |
| 54 | 12-Jun | 378.80 | 384.00 | 367.55 | 370.25 | 375.29 | -2.23 | 15,244.71 | 2,255,764 | 4.30 | 852,738 | 3.76 | 32.00 | 119 |
| 55 | 11-Jun | 387.95 | 388.10 | 377.50 | 378.70 | 381.77 | -1.90 | 15,592.63 | 2,077,020 | 3.96 | 955,722 | 4.21 | 36.49 | 134 |
| 56 | 10-Jun | 387.55 | 387.55 | 383.55 | 386.05 | 385.82 | 0.42 | 15,895.26 | 1,922,856 | 3.67 | 1,010,098 | 4.45 | 38.97 | 141 |
| 57 | 09-Jun | 400.00 | 401.70 | 382.00 | 384.45 | 387.92 | -3.56 | 15,829.38 | 5,311,050 | 10.12 | 3,090,702 | 13.63 | 119.89 | 432 |
| 58 | 06-Jun | 409.70 | 410.70 | 397.85 | 398.65 | 402.64 | -2.51 | 16,414.05 | 1,713,301 | 3.27 | 919,861 | 4.06 | 37.04 | 129 |
| 59 | 05-Jun | 409.90 | 414.50 | 407.10 | 408.90 | 410.60 | 0.01 | 16,836.09 | 1,897,674 | 3.62 | 713,730 | 3.15 | 29.31 | 100 |
| 60 | 04-Jun | 407.45 | 413.50 | 404.05 | 408.85 | 409.64 | 0.69 | 16,834.03 | 1,561,839 | 2.98 | 363,567 | 1.60 | 14.89 | 51 |
| 61 | 03-Jun | 414.00 | 418.70 | 405.20 | 406.05 | 411.18 | -1.61 | 16,718.74 | 2,097,042 | 4.00 | 776,051 | 3.42 | 31.91 | 108 |
| 62 | 02-Jun | 405.00 | 418.35 | 403.00 | 412.70 | 412.37 | 1.51 | 16,992.55 | 3,665,767 | 6.99 | 888,539 | 3.92 | 36.64 | 124 |
| 63 | 30-May | 409.25 | 412.60 | 403.90 | 406.55 | 408.28 | -0.40 | 16,739.33 | 2,066,895 | 3.94 | 944,234 | 4.16 | 38.55 | 132 |
| 64 | 29-May | 418.50 | 419.40 | 407.00 | 408.20 | 411.79 | -1.79 | 16,807.26 | 1,523,159 | 2.90 | 646,355 | 2.85 | 26.62 | 90 |
| 65 | 28-May | 410.95 | 422.00 | 409.30 | 415.65 | 415.87 | 1.59 | 17,114.01 | 3,353,338 | 6.39 | 830,350 | 3.66 | 34.53 | 116 |
| 66 | 27-May | 413.00 | 415.65 | 408.15 | 409.15 | 411.60 | -0.80 | 16,846.38 | 2,605,493 | 4.97 | 1,000,800 | 4.41 | 41.19 | 140 |
| 67 | 26-May | 402.05 | 421.20 | 397.00 | 412.45 | 413.55 | 2.63 | 16,982.25 | 6,911,875 | 13.18 | 1,737,953 | 7.66 | 71.87 | 243 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL