| 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 | Low52 Price: 277.95 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 411,740,908 | Low52 Date: 04-Jun-2024 | SHP: 70.38 / 10.93 / 1.36 / 17.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.59 | ||||
| High/Low Price | Quarter: 521.8 / 308.25 | Month: 428.6 / 308.25 | Week: 428.6 / 389.35 | Day: 405.5 / 396.15 | Float67: 1.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 404.15 | 405.25 | 383.60 | 385.05 | 389.38 | -4.75 | 15,854.08 | 4,841,708 | 3.03 | 1,271,160 | 2.94 | 49.50 | 1.79 |
| 2 | 03-Apr | 398.00 | 405.50 | 396.15 | 404.25 | 402.68 | 0.95 | 16,644.63 | 2,057,833 | 1.29 | 432,948 | 1.00 | 17.43 | 0.61 |
| 3 | 02-Apr | 393.00 | 410.00 | 389.90 | 400.45 | 398.06 | 2.05 | 16,488.16 | 7,796,511 | 4.87 | 1,360,768 | 3.14 | 54.17 | 1.91 |
| 4 | 01-Apr | 394.95 | 398.90 | 390.25 | 392.40 | 394.78 | -1.57 | 16,156.71 | 1,853,339 | 1.16 | 649,194 | 1.50 | 25.63 | 0.91 |
| 5 | 28-Mar | 402.00 | 408.40 | 395.55 | 398.65 | 400.80 | -0.01 | 16,414.05 | 2,075,489 | 1.30 | 985,885 | 2.28 | 39.51 | 1.39 |
| 6 | 27-Mar | 395.00 | 402.70 | 389.35 | 398.70 | 396.35 | 0.50 | 16,416.11 | 4,097,522 | 2.56 | 1,265,002 | 2.92 | 50.14 | 1.78 |
| 7 | 26-Mar | 405.95 | 414.75 | 395.00 | 396.70 | 401.85 | -1.90 | 16,333.76 | 3,271,515 | 2.04 | 1,293,047 | 2.99 | 51.96 | 1.82 |
| 8 | 25-Mar | 422.00 | 428.60 | 401.40 | 404.40 | 409.34 | -4.25 | 16,650.80 | 2,803,743 | 1.75 | 886,799 | 2.05 | 36.30 | 1.25 |
| 9 | 24-Mar | 401.00 | 424.85 | 391.00 | 422.35 | 410.56 | 6.28 | 17,389.88 | 8,861,568 | 5.54 | 2,209,481 | 5.10 | 90.71 | 3.11 |
| 10 | 21-Mar | 358.00 | 402.00 | 356.45 | 397.40 | 380.96 | 9.90 | 16,362.58 | 10,716,238 | 6.70 | 1,964,283 | 4.54 | 74.83 | 2.76 |
| 11 | 20-Mar | 351.00 | 366.40 | 350.70 | 361.60 | 357.97 | 3.45 | 14,888.55 | 3,978,968 | 2.49 | 744,600 | 1.72 | 26.65 | 1.05 |
| 12 | 19-Mar | 369.00 | 369.00 | 348.00 | 349.55 | 350.81 | 0.43 | 14,392.40 | 6,671,740 | 4.17 | 1,673,752 | 3.87 | 58.72 | 2.35 |
| 13 | 18-Mar | 339.80 | 351.00 | 337.45 | 348.05 | 346.83 | 3.31 | 14,330.64 | 2,609,648 | 1.63 | 951,309 | 2.20 | 32.99 | 1.34 |
| 14 | 17-Mar | 326.50 | 338.85 | 325.50 | 336.90 | 333.80 | 3.45 | 13,871.55 | 2,497,799 | 1.56 | 826,973 | 1.91 | 27.60 | 1.16 |
| 15 | 13-Mar | 329.45 | 331.20 | 322.90 | 325.65 | 324.89 | -0.55 | 13,408.34 | 1,600,482 | 1.00 | 623,620 | 1.44 | 20.26 | 0.88 |
| 16 | 12-Mar | 329.50 | 334.50 | 326.15 | 327.45 | 329.00 | 0.14 | 13,482.46 | 2,723,576 | 1.70 | 1,393,348 | 3.22 | 45.00 | 1.96 |
| 17 | 11-Mar | 325.90 | 329.40 | 319.00 | 327.00 | 326.26 | -1.07 | 13,463.00 | 2,703,250 | 1.69 | 954,099 | 2.20 | 31.13 | 1.34 |
| 18 | 10-Mar | 347.25 | 349.35 | 328.10 | 330.55 | 337.39 | -4.81 | 13,610.10 | 3,003,808 | 1.88 | 1,290,847 | 2.98 | 43.55 | 1.82 |
| 19 | 07-Mar | 339.95 | 350.20 | 337.80 | 347.25 | 345.96 | 2.33 | 14,297.70 | 3,187,591 | 1.99 | 1,207,733 | 2.79 | 41.78 | 1.70 |
| 20 | 06-Mar | 342.10 | 346.55 | 335.15 | 339.35 | 341.26 | -0.19 | 13,972.43 | 3,329,681 | 2.08 | 1,421,905 | 3.28 | 48.52 | 2.00 |
| 21 | 05-Mar | 343.00 | 351.35 | 339.00 | 340.00 | 343.28 | -1.12 | 13,999.00 | 3,722,061 | 2.33 | 706,015 | 1.63 | 24.24 | 0.99 |
| 22 | 04-Mar | 326.05 | 345.90 | 322.75 | 343.85 | 337.22 | 4.80 | 14,157.71 | 2,856,679 | 1.78 | 641,753 | 1.48 | 21.64 | 0.90 |
| 23 | 03-Mar | 344.10 | 344.65 | 308.25 | 328.10 | 324.22 | -3.23 | 13,509.22 | 5,618,653 | 3.51 | 1,681,084 | 3.88 | 54.50 | 2.36 |
| 24 | 28-Feb | 344.00 | 345.75 | 335.55 | 339.05 | 340.10 | -2.98 | 13,960.08 | 3,167,505 | 1.98 | 952,510 | 2.20 | 32.39 | 1.34 |
| 25 | 27-Feb | 364.90 | 365.90 | 346.55 | 349.45 | 351.75 | -4.35 | 14,388.29 | 3,488,383 | 2.18 | 1,406,105 | 3.25 | 49.46 | 1.98 |
| 26 | 25-Feb | 371.45 | 375.40 | 361.60 | 365.35 | 368.31 | -1.24 | 15,042.95 | 3,968,024 | 2.48 | 1,256,411 | 2.90 | 46.27 | 1.77 |
| 27 | 24-Feb | 375.00 | 378.05 | 368.45 | 369.95 | 371.50 | -2.61 | 15,232.35 | 1,489,154 | 0.93 | 442,948 | 1.02 | 16.46 | 0.62 |
| 28 | 21-Feb | 392.00 | 395.30 | 378.00 | 379.85 | 384.77 | -3.25 | 15,639.98 | 1,864,416 | 1.16 | 688,885 | 1.59 | 26.51 | 0.97 |
| 29 | 20-Feb | 386.05 | 400.70 | 383.30 | 392.60 | 394.88 | 1.32 | 16,164.95 | 2,099,254 | 1.31 | 518,766 | 1.20 | 20.49 | 0.73 |
| 30 | 19-Feb | 372.05 | 394.90 | 372.05 | 387.50 | 388.23 | 2.50 | 15,954.96 | 2,331,085 | 1.46 | 519,778 | 1.20 | 20.18 | 0.73 |
| 31 | 18-Feb | 373.75 | 380.50 | 357.75 | 378.05 | 370.37 | 2.15 | 15,565.87 | 3,435,083 | 2.15 | 692,219 | 1.60 | 25.64 | 0.97 |
| 32 | 17-Feb | 368.50 | 375.95 | 357.90 | 370.10 | 365.64 | -1.39 | 15,238.53 | 4,128,660 | 2.58 | 1,362,319 | 3.15 | 49.81 | 1.92 |
| 33 | 14-Feb | 397.00 | 405.80 | 372.05 | 375.30 | 390.37 | -5.02 | 15,452.64 | 7,194,896 | 4.50 | 1,183,214 | 2.73 | 46.19 | 1.66 |
| 34 | 13-Feb | 397.70 | 404.90 | 391.40 | 395.15 | 398.03 | -0.19 | 16,269.94 | 2,145,068 | 1.34 | 633,137 | 1.46 | 25.20 | 0.89 |
| 35 | 12-Feb | 400.00 | 412.05 | 387.00 | 395.90 | 399.44 | -1.21 | 16,300.82 | 4,488,888 | 2.80 | 886,747 | 2.05 | 35.42 | 1.25 |
| 36 | 11-Feb | 425.05 | 426.50 | 397.75 | 400.75 | 409.47 | -5.47 | 16,500.52 | 3,158,285 | 1.97 | 1,041,933 | 2.41 | 42.66 | 1.47 |
| 37 | 10-Feb | 437.40 | 440.45 | 419.20 | 423.95 | 424.51 | -3.72 | 17,455.76 | 1,867,478 | 1.17 | 634,928 | 1.47 | 26.95 | 0.89 |
| 38 | 07-Feb | 446.50 | 450.20 | 437.15 | 440.35 | 442.79 | -1.09 | 18,131.01 | 1,235,633 | 0.77 | 304,099 | 0.70 | 13.47 | 0.43 |
| 39 | 06-Feb | 445.60 | 457.95 | 440.30 | 445.20 | 447.78 | 0.41 | 18,330.71 | 7,564,915 | 4.73 | 734,230 | 1.70 | 32.88 | 1.03 |
| 40 | 05-Feb | 438.60 | 452.00 | 434.90 | 443.40 | 445.33 | 1.12 | 18,256.59 | 2,275,807 | 1.42 | 342,501 | 0.79 | 15.25 | 0.48 |
| 41 | 04-Feb | 436.95 | 446.45 | 435.10 | 438.50 | 441.24 | 0.82 | 18,054.84 | 1,980,734 | 1.24 | 397,583 | 0.92 | 17.54 | 0.56 |
| 42 | 03-Feb | 431.80 | 438.85 | 427.05 | 434.95 | 433.33 | -0.56 | 17,908.67 | 940,928 | 0.59 | 217,676 | 0.50 | 9.43 | 0.31 |
| 43 | 01-Feb | 439.85 | 446.50 | 427.05 | 437.40 | 439.26 | 0.26 | 18,009.55 | 2,929,420 | 1.83 | 374,119 | 0.86 | 16.43 | 0.53 |
| 44 | 31-Jan | 420.70 | 447.00 | 418.05 | 436.25 | 433.52 | 3.70 | 17,962.20 | 6,779,198 | 4.24 | 909,041 | 2.10 | 39.41 | 1.28 |
| 45 | 30-Jan | 422.50 | 429.75 | 419.25 | 420.70 | 424.30 | -0.40 | 17,321.94 | 2,984,736 | 1.86 | 913,502 | 2.11 | 38.76 | 1.28 |
| 46 | 29-Jan | 416.45 | 432.35 | 416.45 | 422.40 | 424.31 | 1.91 | 17,391.94 | 5,699,176 | 3.56 | 1,396,192 | 3.22 | 59.24 | 1.96 |
| 47 | 28-Jan | 417.50 | 424.90 | 400.25 | 414.50 | 411.48 | -0.31 | 17,066.66 | 5,811,520 | 3.63 | 1,058,436 | 2.44 | 43.55 | 1.49 |
| 48 | 27-Jan | 432.90 | 432.90 | 409.95 | 415.80 | 418.41 | -5.20 | 17,120.19 | 3,195,213 | 2.00 | 742,205 | 1.71 | 31.05 | 1.04 |
| 49 | 24-Jan | 454.95 | 455.85 | 435.05 | 438.60 | 442.73 | -3.38 | 18,058.96 | 2,402,791 | 1.50 | 594,935 | 1.37 | 26.34 | 0.84 |
| 50 | 23-Jan | 451.05 | 464.40 | 451.05 | 453.95 | 457.44 | -0.56 | 18,690.98 | 2,678,702 | 1.67 | 346,390 | 0.80 | 15.85 | 0.49 |
| 51 | 22-Jan | 465.65 | 465.65 | 445.80 | 456.50 | 455.84 | -1.63 | 18,795.97 | 5,851,883 | 3.66 | 1,023,248 | 2.36 | 46.64 | 1.44 |
| 52 | 21-Jan | 471.60 | 493.70 | 458.15 | 463.95 | 476.77 | -1.21 | 19,102.72 | 23,610,951 | 14.75 | 1,434,038 | 3.31 | 68.37 | 2.02 |
| 53 | 20-Jan | 501.60 | 518.00 | 452.15 | 469.55 | 469.93 | -6.88 | 19,333.29 | 23,903,154 | 14.93 | 2,686,018 | 6.20 | 126.22 | 3.78 |
| 54 | 17-Jan | 448.95 | 512.00 | 436.75 | 501.85 | 494.40 | 10.03 | 20,663.22 | 38,308,975 | 23.94 | 2,300,073 | 5.31 | 113.72 | 3.23 |
| 55 | 16-Jan | 436.30 | 456.00 | 436.30 | 451.50 | 448.90 | 4.14 | 18,590.10 | 2,717,559 | 1.70 | 611,847 | 1.41 | 27.47 | 0.86 |
| 56 | 15-Jan | 430.95 | 437.40 | 424.00 | 432.80 | 430.78 | 0.60 | 17,820.15 | 1,865,984 | 1.17 | 893,572 | 2.06 | 38.49 | 1.26 |
| 57 | 14-Jan | 438.00 | 439.45 | 423.80 | 430.20 | 431.32 | 0.01 | 17,713.09 | 3,162,140 | 1.98 | 1,342,227 | 3.10 | 57.89 | 1.89 |
| 58 | 13-Jan | 444.95 | 447.15 | 424.50 | 430.15 | 432.56 | -4.86 | 17,711.04 | 4,463,690 | 2.79 | 1,666,546 | 3.85 | 72.09 | 2.34 |
| 59 | 10-Jan | 468.00 | 469.95 | 442.15 | 451.05 | 451.37 | -3.58 | 18,571.57 | 3,276,401 | 2.05 | 897,737 | 2.07 | 40.52 | 1.26 |
| 60 | 09-Jan | 483.00 | 485.90 | 459.60 | 467.20 | 471.63 | -3.22 | 19,236.54 | 1,726,668 | 1.08 | 713,590 | 1.65 | 33.66 | 1.00 |
| 61 | 08-Jan | 501.75 | 504.00 | 480.50 | 482.25 | 486.66 | -3.60 | 19,856.21 | 1,537,200 | 0.96 | 544,834 | 1.26 | 26.51 | 0.77 |
| 62 | 07-Jan | 483.00 | 502.00 | 483.00 | 499.60 | 495.79 | 4.07 | 20,570.58 | 2,751,534 | 1.72 | 517,715 | 1.20 | 25.67 | 0.73 |
| 63 | 06-Jan | 507.55 | 519.55 | 478.00 | 479.25 | 496.67 | -5.48 | 19,732.68 | 2,934,278 | 1.83 | 910,241 | 2.10 | 45.21 | 1.28 |
| 64 | 03-Jan | 503.40 | 521.80 | 498.10 | 505.50 | 509.22 | 1.36 | 20,813.50 | 5,096,344 | 3.18 | 929,615 | 2.15 | 47.34 | 1.31 |
| 65 | 02-Jan | 484.90 | 503.50 | 480.50 | 498.60 | 495.93 | 3.00 | 20,529.40 | 5,253,640 | 3.28 | 1,069,920 | 2.47 | 53.06 | 1.50 |
| 66 | 01-Jan | 484.85 | 491.25 | 481.00 | 483.65 | 484.63 | 0.13 | 19,913.85 | 1,179,589 | 0.74 | 454,036 | 1.05 | 22.00 | 0.64 |
| 67 | 31-Dec | 470.00 | 484.90 | 464.05 | 483.00 | 479.18 | 2.82 | 19,887.00 | 2,079,478 | 1.30 | 722,671 | 1.67 | 34.63 | 1.02 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL