| 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: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 315.24 | Low52 Price: 276.95 | Barrier: 317.75; Drift%: 5.63 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 411,740,908 | Low52 Date: 13-Oct-2025 | SHP: 70.39 / 6.82 / 2.9 / 19.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 521.8 / 308.25 | Month: 374.0 / 316.45 | Week: 325.3 / 305.55 | Day: 340.0 / 311.0 | Sis67: 107 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 311.30 | 340.00 | 311.00 | 336.70 | 333.17 | 9.14 | 13,863.32 | 25,513,342 | 55.34 | 2,744,286 | 12.04 | 91.43 | 335 |
| 2 | 11-Nov | 315.80 | 317.45 | 303.75 | 308.50 | 310.49 | -2.20 | 12,702.21 | 2,081,426 | 4.51 | 689,151 | 3.02 | 21.40 | 92 |
| 3 | 10-Nov | 313.90 | 318.00 | 311.15 | 315.45 | 314.05 | 0.48 | 12,988.37 | 753,808 | 1.64 | 312,186 | 1.37 | 9.80 | 42 |
| 4 | 07-Nov | 317.75 | 317.75 | 312.50 | 313.95 | 314.72 | -1.71 | 12,926.61 | 803,161 | 1.74 | 255,445 | 1.12 | 8.04 | 34 |
| 5 | 06-Nov | 322.00 | 330.20 | 317.10 | 319.40 | 323.27 | -0.79 | 13,151.00 | 1,923,002 | 4.17 | 516,045 | 2.26 | 16.68 | 69 |
| 6 | 04-Nov | 317.50 | 323.60 | 315.05 | 321.95 | 319.68 | 1.40 | 13,256.00 | 1,396,601 | 3.03 | 553,423 | 2.43 | 17.69 | 74 |
| 7 | 03-Nov | 314.00 | 322.80 | 312.50 | 317.50 | 317.72 | 0.92 | 13,072.77 | 2,028,600 | 4.40 | 367,938 | 1.61 | 11.69 | 49 |
| 8 | 31-Oct | 317.60 | 318.60 | 313.20 | 314.60 | 315.48 | -0.85 | 12,953.37 | 930,966 | 2.02 | 279,011 | 1.22 | 8.80 | 37 |
| 9 | 30-Oct | 309.95 | 325.30 | 309.95 | 317.30 | 320.04 | 2.74 | 13,064.54 | 6,300,662 | 13.67 | 801,722 | 3.52 | 25.66 | 107 |
| 10 | 29-Oct | 307.80 | 311.40 | 306.25 | 308.85 | 308.68 | 0.49 | 12,716.62 | 1,245,591 | 2.70 | 362,250 | 1.59 | 11.18 | 48 |
| 11 | 28-Oct | 314.55 | 316.55 | 305.55 | 307.35 | 310.93 | -2.35 | 12,654.86 | 1,717,982 | 3.73 | 644,898 | 2.83 | 20.05 | 86 |
| 12 | 27-Oct | 318.30 | 319.10 | 313.35 | 314.75 | 315.24 | -1.10 | 12,959.55 | 1,417,309 | 3.07 | 444,796 | 1.95 | 14.02 | 59 |
| 13 | 24-Oct | 323.95 | 326.00 | 316.00 | 318.25 | 320.98 | -2.09 | 13,103.65 | 1,884,625 | 4.09 | 511,712 | 2.25 | 16.42 | 68 |
| 14 | 23-Oct | 325.95 | 330.40 | 322.80 | 325.05 | 325.90 | -0.28 | 13,383.64 | 3,153,882 | 6.84 | 562,933 | 2.47 | 18.35 | 75 |
| 15 | 21-Oct | 324.55 | 333.00 | 322.80 | 325.95 | 328.83 | 0.93 | 13,420.69 | 2,127,091 | 4.61 | 419,217 | 1.84 | 13.79 | 56 |
| 16 | 20-Oct | 324.90 | 332.70 | 317.25 | 322.95 | 323.39 | -1.18 | 13,297.17 | 10,065,192 | 21.83 | 1,041,800 | 4.57 | 33.69 | 139 |
| 17 | 17-Oct | 320.00 | 341.80 | 312.25 | 326.80 | 330.70 | 0.71 | 13,455.69 | 39,936,752 | 86.63 | 2,639,446 | 11.58 | 87.29 | 353 |
| 18 | 16-Oct | 279.85 | 332.90 | 278.70 | 324.50 | 314.05 | 16.50 | 13,360.99 | 63,942,294 | 138.70 | 4,898,912 | 21.49 | 153.85 | 654 |
| 19 | 15-Oct | 292.00 | 292.25 | 277.00 | 278.55 | 282.54 | -4.72 | 11,469.04 | 5,295,669 | 11.49 | 1,677,006 | 7.36 | 47.38 | 224 |
| 20 | 14-Oct | 300.00 | 300.10 | 290.00 | 292.35 | 294.04 | -2.48 | 12,037.25 | 6,236,270 | 13.53 | 1,632,020 | 7.16 | 47.99 | 218 |
| 21 | 13-Oct | 280.35 | 308.95 | 276.95 | 299.80 | 296.05 | -11.08 | 12,343.99 | 25,777,665 | 55.92 | 4,249,333 | 18.64 | 125.80 | 568 |
| 22 | 10-Oct | 340.00 | 349.20 | 336.00 | 337.15 | 342.16 | -0.04 | 13,881.84 | 1,837,890 | 3.99 | 588,624 | 2.58 | 20.14 | 79 |
| 23 | 09-Oct | 346.10 | 346.30 | 336.00 | 337.30 | 339.16 | -2.84 | 13,888.02 | 1,301,055 | 2.82 | 592,419 | 2.60 | 20.09 | 79 |
| 24 | 08-Oct | 354.55 | 359.00 | 345.25 | 347.15 | 352.10 | -1.21 | 14,293.59 | 2,087,361 | 4.53 | 595,607 | 2.61 | 20.97 | 80 |
| 25 | 07-Oct | 331.15 | 355.60 | 330.10 | 351.40 | 347.76 | 6.08 | 14,468.58 | 7,746,293 | 16.80 | 1,260,874 | 5.53 | 43.85 | 168 |
| 26 | 06-Oct | 331.05 | 333.15 | 328.05 | 331.25 | 330.78 | 0.35 | 13,638.92 | 640,092 | 1.39 | 292,772 | 1.28 | 9.68 | 39 |
| 27 | 03-Oct | 333.15 | 334.25 | 328.50 | 330.10 | 330.78 | -0.32 | 13,591.57 | 955,423 | 2.07 | 463,695 | 2.03 | 15.34 | 62 |
| 28 | 01-Oct | 322.35 | 333.10 | 319.75 | 331.15 | 328.18 | 2.75 | 13,634.80 | 1,487,032 | 3.23 | 600,884 | 2.64 | 19.72 | 80 |
| 29 | 30-Sep | 328.35 | 331.05 | 316.45 | 322.30 | 322.26 | -1.87 | 13,270.41 | 1,692,813 | 3.67 | 900,762 | 3.95 | 29.03 | 120 |
| 30 | 29-Sep | 335.00 | 335.75 | 325.75 | 328.45 | 330.50 | -1.65 | 13,523.63 | 1,700,869 | 3.69 | 872,431 | 3.83 | 28.83 | 117 |
| 31 | 26-Sep | 341.55 | 344.85 | 332.85 | 333.95 | 337.14 | -2.77 | 13,750.09 | 1,164,604 | 2.53 | 594,416 | 2.61 | 20.04 | 79 |
| 32 | 25-Sep | 355.75 | 356.75 | 339.60 | 343.45 | 347.63 | -3.51 | 14,141.24 | 1,277,832 | 2.77 | 714,680 | 3.14 | 24.84 | 95 |
| 33 | 24-Sep | 360.75 | 361.25 | 354.50 | 355.95 | 356.48 | -1.12 | 14,655.92 | 500,702 | 1.09 | 227,920 | 1.00 | 8.12 | 30 |
| 34 | 23-Sep | 361.05 | 362.90 | 352.40 | 360.00 | 358.04 | -0.29 | 14,822.00 | 1,001,935 | 2.17 | 464,845 | 2.04 | 16.64 | 62 |
| 35 | 22-Sep | 360.90 | 364.00 | 360.25 | 361.05 | 361.85 | -1.18 | 14,865.91 | 816,422 | 1.77 | 391,271 | 1.72 | 14.16 | 52 |
| 36 | 19-Sep | 369.00 | 369.00 | 364.20 | 365.35 | 366.09 | -1.03 | 15,042.95 | 677,863 | 1.47 | 400,583 | 1.76 | 14.66 | 54 |
| 37 | 18-Sep | 370.80 | 372.10 | 366.00 | 369.15 | 368.75 | -0.22 | 15,199.42 | 724,476 | 1.57 | 368,680 | 1.62 | 13.60 | 49 |
| 38 | 17-Sep | 366.90 | 371.95 | 366.25 | 369.95 | 369.01 | 1.08 | 15,232.35 | 713,917 | 1.55 | 387,270 | 1.70 | 14.29 | 52 |
| 39 | 16-Sep | 367.00 | 369.70 | 365.00 | 366.00 | 366.53 | -0.30 | 15,069.00 | 537,836 | 1.17 | 321,038 | 1.41 | 11.77 | 43 |
| 40 | 15-Sep | 368.90 | 370.70 | 366.05 | 367.10 | 368.28 | -0.49 | 15,115.01 | 461,009 | 1.00 | 244,764 | 1.07 | 9.01 | 33 |
| 41 | 12-Sep | 370.50 | 371.90 | 367.15 | 368.90 | 369.25 | -0.22 | 15,189.12 | 478,250 | 1.04 | 234,892 | 1.03 | 8.67 | 31 |
| 42 | 11-Sep | 369.00 | 372.45 | 367.35 | 369.70 | 369.96 | 0.60 | 15,222.06 | 557,184 | 1.21 | 261,437 | 1.15 | 9.67 | 35 |
| 43 | 10-Sep | 364.45 | 371.60 | 363.05 | 367.50 | 367.52 | 1.41 | 15,131.48 | 645,875 | 1.40 | 291,859 | 1.28 | 10.73 | 39 |
| 44 | 09-Sep | 365.00 | 366.70 | 360.00 | 362.40 | 362.11 | -0.71 | 14,921.49 | 638,617 | 1.39 | 350,744 | 1.54 | 12.70 | 47 |
| 45 | 08-Sep | 366.00 | 368.50 | 363.40 | 365.00 | 365.81 | -0.50 | 15,028.00 | 637,923 | 1.38 | 294,086 | 1.29 | 10.76 | 39 |
| 46 | 05-Sep | 368.95 | 369.70 | 365.50 | 366.85 | 367.28 | -0.27 | 15,104.72 | 598,572 | 1.30 | 281,391 | 1.23 | 10.33 | 38 |
| 47 | 04-Sep | 372.80 | 373.50 | 366.80 | 367.85 | 369.30 | -0.73 | 15,145.89 | 616,233 | 1.34 | 302,974 | 1.33 | 11.19 | 40 |
| 48 | 03-Sep | 370.95 | 372.45 | 368.30 | 370.55 | 370.54 | 0.34 | 15,257.06 | 626,485 | 1.36 | 299,874 | 1.32 | 11.11 | 40 |
| 49 | 02-Sep | 370.50 | 374.00 | 367.50 | 369.30 | 371.04 | -0.34 | 15,205.59 | 710,510 | 1.54 | 341,279 | 1.50 | 12.66 | 46 |
| 50 | 01-Sep | 368.00 | 372.80 | 366.10 | 370.55 | 369.62 | 1.05 | 15,257.06 | 1,014,547 | 2.20 | 431,035 | 1.89 | 15.93 | 58 |
| 51 | 29-Aug | 372.55 | 372.55 | 364.65 | 366.70 | 367.34 | -1.16 | 15,098.54 | 974,490 | 2.11 | 447,405 | 1.96 | 16.43 | 60 |
| 52 | 28-Aug | 371.05 | 376.00 | 365.00 | 371.00 | 370.74 | -0.36 | 15,275.00 | 2,015,044 | 4.37 | 732,691 | 3.21 | 27.16 | 98 |
| 53 | 26-Aug | 380.25 | 392.85 | 368.60 | 372.35 | 379.05 | 0.96 | 15,331.17 | 13,788,443 | 29.91 | 2,736,504 | 12.01 | 103.73 | 366 |
| 54 | 25-Aug | 371.00 | 372.00 | 367.25 | 368.80 | 369.34 | 0.18 | 15,185.00 | 687,060 | 1.49 | 314,941 | 1.38 | 11.63 | 42 |
| 55 | 22-Aug | 369.15 | 372.25 | 366.00 | 368.15 | 368.61 | 0.37 | 15,158.24 | 860,166 | 1.87 | 396,359 | 1.74 | 14.61 | 53 |
| 56 | 21-Aug | 370.05 | 375.25 | 366.00 | 366.80 | 369.91 | -0.76 | 15,102.66 | 1,063,707 | 2.31 | 585,209 | 2.57 | 21.65 | 78 |
| 57 | 20-Aug | 372.75 | 376.45 | 369.00 | 369.60 | 372.17 | -0.83 | 15,217.94 | 1,100,999 | 2.39 | 561,332 | 2.46 | 20.89 | 75 |
| 58 | 19-Aug | 372.45 | 376.00 | 371.25 | 372.70 | 373.07 | 0.20 | 15,345.58 | 1,124,739 | 2.44 | 535,875 | 2.35 | 19.99 | 72 |
| 59 | 18-Aug | 376.70 | 377.50 | 370.20 | 371.95 | 373.91 | -0.27 | 15,314.70 | 870,693 | 1.89 | 444,908 | 1.95 | 16.64 | 59 |
| 60 | 14-Aug | 378.95 | 378.95 | 371.00 | 372.95 | 374.10 | -1.27 | 15,355.88 | 843,086 | 1.83 | 419,693 | 1.84 | 15.70 | 56 |
| 61 | 13-Aug | 386.95 | 387.95 | 377.00 | 377.75 | 381.10 | -1.55 | 15,553.51 | 1,085,475 | 2.35 | 426,453 | 1.87 | 16.25 | 57 |
| 62 | 12-Aug | 390.85 | 399.15 | 381.10 | 383.70 | 389.76 | -1.80 | 15,798.50 | 1,260,084 | 2.73 | 511,566 | 2.24 | 19.94 | 68 |
| 63 | 11-Aug | 396.70 | 396.75 | 387.00 | 390.75 | 391.67 | -1.51 | 16,088.78 | 1,139,199 | 2.47 | 485,752 | 2.13 | 19.03 | 68 |
| 64 | 08-Aug | 400.00 | 405.00 | 393.35 | 396.75 | 399.78 | -0.29 | 16,335.82 | 1,777,372 | 3.86 | 802,039 | 3.52 | 32.06 | 112 |
| 65 | 07-Aug | 401.80 | 414.90 | 393.05 | 397.90 | 404.63 | -1.08 | 16,383.17 | 4,866,634 | 10.56 | 1,286,851 | 5.65 | 52.07 | 180 |
| 66 | 06-Aug | 402.95 | 407.20 | 394.40 | 402.25 | 401.50 | 0.68 | 16,562.28 | 4,087,750 | 8.87 | 1,545,070 | 6.78 | 62.03 | 216 |
| 67 | 05-Aug | 389.00 | 402.80 | 381.15 | 399.55 | 395.21 | 3.94 | 16,451.11 | 8,743,906 | 18.97 | 2,602,151 | 11.42 | 102.84 | 364 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL