| 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: 368.70 | Low52 Price: 308.25 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 411,740,908 | Low52 Date: 03-Mar-2025 | SHP: 70.38 / 9.94 / 2.26 / 17.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 114 | ||||
| High/Low Price | Quarter: 521.8 / 308.25 | Month: 422.0 / 331.5 | Week: 382.4 / 360.15 | Day: 390.85 / 380.3 | Sis67: 137 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 383.60 | 390.85 | 380.30 | 385.10 | 384.98 | 0.33 | 15,856.14 | 1,520,438 | 1.92 | 547,196 | 1.87 | 21.07 | 76 |
| 2 | 10-Jul | 374.90 | 391.50 | 374.40 | 383.85 | 386.17 | 2.36 | 15,804.67 | 4,740,368 | 5.99 | 1,353,960 | 4.63 | 52.29 | 189 |
| 3 | 09-Jul | 380.35 | 380.80 | 372.00 | 375.00 | 375.39 | -1.07 | 15,440.00 | 990,403 | 1.25 | 415,632 | 1.42 | 15.60 | 58 |
| 4 | 08-Jul | 377.95 | 382.70 | 374.05 | 379.05 | 377.84 | 0.45 | 15,607.04 | 1,926,202 | 2.43 | 641,895 | 2.20 | 24.25 | 90 |
| 5 | 07-Jul | 365.00 | 383.90 | 361.25 | 377.35 | 373.96 | 3.75 | 15,537.04 | 9,325,957 | 11.78 | 2,752,335 | 9.42 | 102.93 | 385 |
| 6 | 04-Jul | 362.05 | 367.45 | 360.50 | 363.70 | 363.51 | -0.07 | 14,975.02 | 988,553 | 1.25 | 377,901 | 1.29 | 13.74 | 53 |
| 7 | 03-Jul | 363.95 | 366.85 | 361.20 | 363.95 | 364.14 | 0.36 | 14,985.31 | 1,321,926 | 1.67 | 722,619 | 2.47 | 26.31 | 101 |
| 8 | 02-Jul | 365.00 | 367.30 | 360.15 | 362.65 | 362.76 | -0.30 | 14,931.78 | 791,466 | 1.00 | 345,597 | 1.18 | 12.54 | 48 |
| 9 | 01-Jul | 370.00 | 372.20 | 362.25 | 363.75 | 364.74 | -1.41 | 14,977.08 | 1,170,814 | 1.48 | 603,107 | 2.06 | 22.00 | 84 |
| 10 | 30-Jun | 381.00 | 382.40 | 368.00 | 368.95 | 371.62 | -2.78 | 15,191.18 | 2,265,578 | 2.86 | 940,549 | 3.22 | 34.95 | 131 |
| 11 | 27-Jun | 371.90 | 386.00 | 371.90 | 379.50 | 378.41 | 2.66 | 15,625.57 | 2,939,130 | 3.71 | 1,072,667 | 3.67 | 40.59 | 150 |
| 12 | 26-Jun | 370.90 | 373.50 | 365.00 | 369.65 | 369.35 | 0.11 | 15,220.00 | 1,086,790 | 1.37 | 423,311 | 1.45 | 15.63 | 59 |
| 13 | 25-Jun | 364.85 | 370.45 | 363.45 | 369.25 | 366.87 | 1.92 | 15,203.53 | 1,299,553 | 1.64 | 534,356 | 1.83 | 19.60 | 75 |
| 14 | 24-Jun | 362.50 | 371.85 | 360.55 | 362.30 | 365.36 | 1.74 | 14,917.37 | 1,806,757 | 2.28 | 672,285 | 2.30 | 24.56 | 94 |
| 15 | 23-Jun | 353.00 | 357.15 | 352.55 | 356.10 | 355.10 | -0.66 | 14,662.09 | 953,855 | 1.21 | 421,718 | 1.44 | 14.98 | 59 |
| 16 | 20-Jun | 353.45 | 363.65 | 353.05 | 358.45 | 358.86 | 1.21 | 14,758.85 | 1,954,154 | 2.47 | 734,902 | 2.51 | 26.37 | 103 |
| 17 | 19-Jun | 362.00 | 365.00 | 351.00 | 354.15 | 357.07 | -2.32 | 14,581.80 | 1,798,227 | 2.27 | 700,601 | 2.40 | 25.02 | 98 |
| 18 | 18-Jun | 362.20 | 368.15 | 360.70 | 362.55 | 363.94 | -0.33 | 14,927.67 | 830,014 | 1.05 | 292,284 | 1.00 | 10.64 | 41 |
| 19 | 17-Jun | 370.00 | 373.80 | 362.45 | 363.75 | 366.58 | -1.33 | 14,977.08 | 1,334,605 | 1.69 | 585,091 | 2.00 | 21.45 | 82 |
| 20 | 16-Jun | 372.00 | 373.90 | 362.10 | 368.65 | 366.86 | -0.23 | 15,178.83 | 2,357,161 | 2.98 | 723,169 | 2.47 | 26.53 | 101 |
| 21 | 13-Jun | 362.30 | 377.40 | 361.55 | 369.50 | 369.23 | -0.20 | 15,213.83 | 6,098,297 | 7.71 | 1,464,961 | 5.01 | 54.09 | 205 |
| 22 | 12-Jun | 378.80 | 384.00 | 367.55 | 370.25 | 375.29 | -2.23 | 15,244.71 | 2,255,764 | 2.85 | 852,738 | 2.92 | 32.00 | 119 |
| 23 | 11-Jun | 387.95 | 388.10 | 377.50 | 378.70 | 381.77 | -1.90 | 15,592.63 | 2,077,020 | 2.62 | 955,722 | 3.27 | 36.49 | 134 |
| 24 | 10-Jun | 387.55 | 387.55 | 383.55 | 386.05 | 385.82 | 0.42 | 15,895.26 | 1,922,856 | 2.43 | 1,010,098 | 3.46 | 38.97 | 141 |
| 25 | 09-Jun | 400.00 | 401.70 | 382.00 | 384.45 | 387.92 | -3.56 | 15,829.38 | 5,311,050 | 6.71 | 3,090,702 | 10.57 | 119.89 | 432 |
| 26 | 06-Jun | 409.70 | 410.70 | 397.85 | 398.65 | 402.64 | -2.51 | 16,414.05 | 1,713,301 | 2.16 | 919,861 | 3.15 | 37.04 | 129 |
| 27 | 05-Jun | 409.90 | 414.50 | 407.10 | 408.90 | 410.60 | 0.01 | 16,836.09 | 1,897,674 | 2.40 | 713,730 | 2.44 | 29.31 | 100 |
| 28 | 04-Jun | 407.45 | 413.50 | 404.05 | 408.85 | 409.64 | 0.69 | 16,834.03 | 1,561,839 | 1.97 | 363,567 | 1.24 | 14.89 | 51 |
| 29 | 03-Jun | 414.00 | 418.70 | 405.20 | 406.05 | 411.18 | -1.61 | 16,718.74 | 2,097,042 | 2.65 | 776,051 | 2.66 | 31.91 | 108 |
| 30 | 02-Jun | 405.00 | 418.35 | 403.00 | 412.70 | 412.37 | 1.51 | 16,992.55 | 3,665,767 | 4.63 | 888,539 | 3.04 | 36.64 | 124 |
| 31 | 30-May | 409.25 | 412.60 | 403.90 | 406.55 | 408.28 | -0.40 | 16,739.33 | 2,066,895 | 2.61 | 944,234 | 3.23 | 38.55 | 132 |
| 32 | 29-May | 418.50 | 419.40 | 407.00 | 408.20 | 411.79 | -1.79 | 16,807.26 | 1,523,159 | 1.92 | 646,355 | 2.21 | 26.62 | 90 |
| 33 | 28-May | 410.95 | 422.00 | 409.30 | 415.65 | 415.87 | 1.59 | 17,114.01 | 3,353,338 | 4.24 | 830,350 | 2.84 | 34.53 | 116 |
| 34 | 27-May | 413.00 | 415.65 | 408.15 | 409.15 | 411.60 | -0.80 | 16,846.38 | 2,605,493 | 3.29 | 1,000,800 | 3.42 | 41.19 | 140 |
| 35 | 26-May | 402.05 | 421.20 | 397.00 | 412.45 | 413.55 | 2.63 | 16,982.25 | 6,911,875 | 8.73 | 1,737,953 | 5.95 | 71.87 | 243 |
| 36 | 23-May | 395.95 | 407.00 | 391.75 | 401.90 | 399.25 | 1.82 | 16,547.87 | 5,894,872 | 7.45 | 1,659,369 | 5.68 | 66.25 | 232 |
| 37 | 22-May | 396.95 | 401.50 | 393.05 | 394.70 | 396.73 | -0.54 | 16,251.41 | 1,862,927 | 2.35 | 556,844 | 1.91 | 22.09 | 78 |
| 38 | 21-May | 395.20 | 404.50 | 392.60 | 396.85 | 398.68 | 0.88 | 16,339.94 | 3,684,909 | 4.66 | 991,651 | 3.39 | 39.54 | 139 |
| 39 | 20-May | 400.10 | 406.35 | 391.80 | 393.40 | 399.54 | -1.19 | 16,197.89 | 4,257,869 | 5.38 | 1,126,108 | 3.85 | 44.99 | 157 |
| 40 | 19-May | 396.70 | 404.70 | 391.65 | 398.15 | 398.31 | 1.12 | 16,393.46 | 3,760,820 | 4.75 | 859,115 | 2.94 | 34.22 | 121 |
| 41 | 16-May | 410.00 | 414.00 | 386.35 | 393.75 | 397.17 | -0.29 | 16,212.30 | 8,105,806 | 10.24 | 2,448,743 | 8.38 | 97.26 | 344 |
| 42 | 15-May | 383.00 | 397.90 | 378.30 | 394.90 | 389.18 | 4.18 | 16,259.65 | 5,578,887 | 7.05 | 1,626,595 | 5.57 | 63.30 | 229 |
| 43 | 14-May | 374.50 | 380.90 | 372.15 | 379.05 | 377.34 | 2.07 | 15,607.04 | 2,915,425 | 3.68 | 871,795 | 2.98 | 32.90 | 123 |
| 44 | 13-May | 364.90 | 377.40 | 361.40 | 371.35 | 370.36 | 1.98 | 15,290.00 | 3,734,086 | 4.72 | 1,149,420 | 3.93 | 42.57 | 162 |
| 45 | 12-May | 359.00 | 365.50 | 356.25 | 364.15 | 361.95 | 6.57 | 14,993.55 | 2,252,164 | 2.85 | 706,697 | 2.42 | 25.58 | 99 |
| 46 | 09-May | 333.00 | 344.00 | 332.95 | 341.70 | 338.19 | -0.47 | 14,069.19 | 1,508,476 | 1.91 | 480,183 | 1.64 | 16.24 | 68 |
| 47 | 08-May | 344.95 | 352.80 | 341.05 | 343.30 | 348.07 | 0.16 | 14,135.07 | 2,612,634 | 3.30 | 586,502 | 2.01 | 20.41 | 82 |
| 48 | 07-May | 335.00 | 348.30 | 331.50 | 342.75 | 341.90 | 0.66 | 14,112.42 | 3,815,956 | 4.82 | 917,447 | 3.14 | 31.37 | 129 |
| 49 | 06-May | 353.95 | 355.40 | 338.55 | 340.50 | 344.21 | -3.46 | 14,019.78 | 2,831,538 | 3.58 | 782,742 | 2.68 | 26.94 | 110 |
| 50 | 05-May | 352.05 | 361.05 | 350.60 | 352.70 | 354.33 | 0.79 | 14,522.10 | 3,958,781 | 5.00 | 1,079,911 | 3.69 | 38.26 | 152 |
| 51 | 02-May | 355.00 | 362.50 | 348.15 | 349.95 | 354.22 | -1.52 | 14,408.87 | 2,824,682 | 3.57 | 1,048,548 | 3.59 | 37.14 | 147 |
| 52 | 30-Apr | 370.00 | 370.50 | 353.05 | 355.35 | 359.28 | -4.21 | 14,631.21 | 1,699,769 | 2.15 | 735,045 | 2.51 | 26.41 | 103 |
| 53 | 29-Apr | 371.35 | 375.50 | 366.40 | 370.95 | 371.05 | 0.20 | 15,273.53 | 1,664,326 | 2.10 | 529,631 | 1.81 | 19.65 | 74 |
| 54 | 28-Apr | 372.00 | 379.30 | 366.30 | 370.20 | 372.11 | -0.36 | 15,242.65 | 4,184,727 | 5.29 | 758,155 | 2.59 | 28.21 | 107 |
| 55 | 25-Apr | 386.95 | 387.85 | 361.65 | 371.55 | 370.88 | -3.47 | 15,298.23 | 2,985,082 | 3.77 | 854,746 | 2.92 | 31.70 | 120 |
| 56 | 24-Apr | 386.00 | 390.95 | 383.50 | 384.90 | 387.17 | 0.23 | 15,847.91 | 2,391,053 | 3.02 | 624,811 | 2.14 | 24.19 | 88 |
| 57 | 23-Apr | 399.50 | 403.85 | 382.00 | 384.00 | 387.87 | -3.40 | 15,810.00 | 4,527,177 | 5.72 | 1,975,202 | 6.76 | 76.61 | 278 |
| 58 | 22-Apr | 405.00 | 407.10 | 395.60 | 397.50 | 401.81 | -1.60 | 16,366.70 | 2,581,986 | 3.26 | 1,067,555 | 3.65 | 42.90 | 150 |
| 59 | 21-Apr | 387.00 | 406.00 | 387.00 | 403.95 | 399.98 | 4.49 | 16,632.27 | 6,555,625 | 8.28 | 1,463,502 | 5.01 | 58.54 | 206 |
| 60 | 17-Apr | 382.80 | 393.40 | 381.75 | 386.60 | 387.41 | 0.81 | 15,917.90 | 4,454,856 | 5.63 | 867,371 | 2.97 | 33.60 | 122 |
| 61 | 16-Apr | 386.05 | 390.00 | 378.80 | 383.50 | 384.98 | -0.66 | 15,790.26 | 2,636,394 | 3.33 | 611,688 | 2.09 | 23.55 | 86 |
| 62 | 15-Apr | 370.00 | 390.95 | 364.80 | 386.05 | 380.61 | 7.50 | 15,895.26 | 6,893,323 | 8.71 | 1,681,613 | 5.75 | 64.00 | 236 |
| 63 | 11-Apr | 360.00 | 364.40 | 351.60 | 359.10 | 359.27 | 3.62 | 14,785.62 | 4,503,086 | 5.69 | 931,349 | 3.19 | 33.46 | 131 |
| 64 | 09-Apr | 366.00 | 367.80 | 341.80 | 346.55 | 349.25 | -5.64 | 14,268.88 | 5,528,252 | 6.98 | 1,314,100 | 4.50 | 45.89 | 185 |
| 65 | 08-Apr | 362.00 | 371.70 | 345.05 | 367.25 | 357.90 | 4.75 | 15,121.18 | 7,656,971 | 9.67 | 1,204,103 | 4.12 | 43.09 | 169 |
| 66 | 07-Apr | 348.55 | 363.85 | 342.30 | 350.60 | 352.99 | -8.95 | 14,435.64 | 6,573,068 | 8.30 | 1,595,185 | 5.46 | 56.31 | 224 |
| 67 | 04-Apr | 404.15 | 405.25 | 383.60 | 385.05 | 389.38 | -4.75 | 15,854.08 | 4,841,708 | 6.12 | 1,271,160 | 4.35 | 49.50 | 179 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL