| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 422.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 250.98 | Low52 Price: 218.9 | Barrier: 263.34; Drift%: 2.32 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 411,740,908 | Low52 Date: 23-Mar-2026 | SHP: 70.39 / 6.37 / 2.92 / 20.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 116 | ||||
| High/Low Price | Quarter: 521.8 / 308.25 | Month: 340.4 / 304.3 | Week: 297.3 / 270.6 | Day: 272.49 / 264.44 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 268.01 | 272.49 | 264.44 | 269.60 | 269.01 | 0.47 | 11,100.53 | 1,565,685 | 4.52 | 393,262 | 2.52 | 10.58 | 47 |
| 2 | 06-Apr | 267.67 | 272.09 | 260.69 | 268.33 | 266.79 | -0.03 | 11,048.24 | 2,718,749 | 7.85 | 574,408 | 3.68 | 15.32 | 69 |
| 3 | 02-Apr | 249.50 | 271.38 | 244.52 | 268.40 | 260.72 | 5.09 | 11,051.13 | 6,279,166 | 18.14 | 698,102 | 4.47 | 18.20 | 84 |
| 4 | 01-Apr | 248.15 | 263.34 | 243.00 | 255.41 | 257.46 | 8.39 | 10,516.27 | 8,031,172 | 23.20 | 704,747 | 4.51 | 18.14 | 84 |
| 5 | 30-Mar | 245.00 | 248.50 | 234.00 | 235.65 | 240.65 | -5.74 | 9,702.67 | 3,528,419 | 10.19 | 798,174 | 5.11 | 19.21 | 96 |
| 6 | 27-Mar | 258.80 | 262.95 | 248.00 | 250.00 | 253.54 | -5.43 | 10,293.00 | 5,101,995 | 14.74 | 890,489 | 5.70 | 22.58 | 107 |
| 7 | 25-Mar | 258.00 | 276.80 | 252.45 | 264.35 | 268.92 | 1.91 | 10,884.37 | 33,907,622 | 97.94 | 2,246,485 | 14.39 | 60.41 | 269 |
| 8 | 24-Mar | 230.00 | 264.00 | 226.05 | 259.40 | 251.36 | 16.98 | 10,680.56 | 83,597,916 | 241.47 | 3,846,819 | 24.64 | 96.69 | 461 |
| 9 | 23-Mar | 240.00 | 240.05 | 218.90 | 221.75 | 225.22 | -7.83 | 9,130.35 | 2,673,833 | 7.72 | 1,040,724 | 6.67 | 23.44 | 125 |
| 10 | 20-Mar | 244.05 | 244.05 | 239.45 | 240.60 | 240.99 | 0.06 | 9,906.49 | 816,806 | 2.36 | 438,828 | 2.81 | 10.58 | 53 |
| 11 | 19-Mar | 243.00 | 243.35 | 240.00 | 240.45 | 241.37 | -2.20 | 9,900.31 | 686,291 | 1.98 | 432,414 | 2.77 | 10.44 | 52 |
| 12 | 18-Mar | 241.05 | 247.80 | 241.05 | 245.85 | 245.25 | 2.16 | 10,122.65 | 1,206,738 | 3.49 | 591,705 | 3.79 | 14.51 | 71 |
| 13 | 17-Mar | 245.15 | 246.60 | 240.00 | 240.65 | 242.45 | -1.41 | 9,908.54 | 740,726 | 2.14 | 381,455 | 2.44 | 9.25 | 46 |
| 14 | 16-Mar | 248.80 | 248.80 | 238.50 | 244.10 | 242.45 | -1.15 | 10,050.60 | 1,135,703 | 3.28 | 466,689 | 2.99 | 11.31 | 56 |
| 15 | 13-Mar | 250.00 | 250.50 | 240.30 | 246.95 | 245.05 | -1.91 | 10,167.94 | 1,340,810 | 3.87 | 633,890 | 4.06 | 15.53 | 76 |
| 16 | 12-Mar | 247.00 | 253.80 | 244.80 | 251.75 | 249.69 | 1.04 | 10,365.58 | 893,593 | 2.58 | 317,760 | 2.04 | 7.93 | 38 |
| 17 | 11-Mar | 253.00 | 267.00 | 247.55 | 249.15 | 257.26 | -1.29 | 10,258.52 | 1,968,370 | 5.69 | 750,572 | 4.81 | 19.31 | 90 |
| 18 | 10-Mar | 250.05 | 254.70 | 248.00 | 252.40 | 251.25 | 2.60 | 10,392.34 | 1,032,950 | 2.98 | 397,753 | 2.55 | 9.99 | 48 |
| 19 | 09-Mar | 248.00 | 251.65 | 242.60 | 246.00 | 245.36 | -3.85 | 10,128.00 | 1,136,730 | 3.28 | 467,930 | 3.00 | 11.48 | 56 |
| 20 | 06-Mar | 257.50 | 263.60 | 255.00 | 255.85 | 258.24 | -1.10 | 10,534.39 | 1,074,335 | 3.10 | 454,226 | 2.91 | 11.73 | 54 |
| 21 | 05-Mar | 258.00 | 260.70 | 254.50 | 258.70 | 257.62 | 0.64 | 10,651.74 | 732,046 | 2.11 | 251,996 | 1.61 | 6.49 | 30 |
| 22 | 04-Mar | 263.65 | 263.65 | 255.00 | 257.05 | 257.96 | -3.60 | 10,583.80 | 1,114,418 | 3.22 | 452,691 | 2.90 | 11.68 | 54 |
| 23 | 02-Mar | 262.45 | 272.65 | 262.45 | 266.65 | 266.79 | -4.32 | 10,979.07 | 1,164,222 | 3.36 | 424,032 | 2.72 | 11.31 | 51 |
| 24 | 27-Feb | 279.50 | 283.05 | 276.30 | 278.70 | 279.72 | -0.20 | 11,475.22 | 1,412,992 | 4.08 | 396,640 | 2.54 | 11.09 | 48 |
| 25 | 26-Feb | 290.95 | 291.90 | 278.00 | 279.25 | 283.78 | -3.77 | 11,497.86 | 2,027,348 | 5.86 | 457,753 | 2.93 | 12.99 | 55 |
| 26 | 25-Feb | 283.50 | 291.30 | 282.30 | 290.20 | 287.77 | 1.42 | 11,948.72 | 1,908,816 | 5.51 | 652,029 | 4.18 | 18.76 | 78 |
| 27 | 24-Feb | 280.45 | 287.45 | 274.50 | 286.15 | 280.28 | 1.56 | 11,781.97 | 2,345,350 | 6.77 | 567,909 | 3.64 | 15.92 | 68 |
| 28 | 23-Feb | 272.20 | 297.30 | 270.60 | 281.75 | 289.09 | 4.97 | 11,600.80 | 24,141,392 | 69.73 | 1,553,334 | 9.95 | 44.91 | 186 |
| 29 | 20-Feb | 276.85 | 277.00 | 267.25 | 268.40 | 270.01 | -2.79 | 11,051.13 | 1,308,446 | 3.78 | 480,960 | 3.08 | 12.99 | 58 |
| 30 | 19-Feb | 279.05 | 281.45 | 274.50 | 276.10 | 277.92 | -0.93 | 11,368.17 | 663,063 | 1.92 | 218,775 | 1.40 | 6.08 | 26 |
| 31 | 18-Feb | 282.80 | 282.80 | 277.50 | 278.70 | 279.51 | -1.62 | 11,475.22 | 498,734 | 1.44 | 178,537 | 1.14 | 4.99 | 21 |
| 32 | 17-Feb | 285.00 | 289.80 | 280.95 | 283.30 | 285.19 | -0.14 | 11,664.62 | 1,326,938 | 3.83 | 288,507 | 1.85 | 8.23 | 35 |
| 33 | 16-Feb | 269.30 | 286.00 | 267.40 | 283.70 | 279.57 | 5.35 | 11,681.09 | 3,322,569 | 9.60 | 446,875 | 2.86 | 12.49 | 54 |
| 34 | 13-Feb | 279.50 | 279.50 | 267.70 | 269.30 | 272.16 | -3.98 | 11,088.18 | 1,252,022 | 3.62 | 496,365 | 3.18 | 13.51 | 59 |
| 35 | 12-Feb | 284.30 | 284.30 | 278.55 | 280.45 | 280.50 | -1.46 | 11,547.27 | 699,911 | 2.02 | 235,023 | 1.51 | 6.59 | 28 |
| 36 | 11-Feb | 294.00 | 294.15 | 283.00 | 284.60 | 285.53 | -2.80 | 11,718.15 | 2,727,974 | 7.88 | 762,963 | 4.89 | 21.78 | 91 |
| 37 | 10-Feb | 295.35 | 303.00 | 290.05 | 292.80 | 296.27 | -0.86 | 12,055.77 | 3,225,595 | 9.32 | 1,006,111 | 6.44 | 29.81 | 120 |
| 38 | 09-Feb | 294.25 | 298.65 | 282.40 | 295.35 | 293.04 | 1.01 | 12,160.77 | 2,593,024 | 7.49 | 550,634 | 3.53 | 16.14 | 66 |
| 39 | 06-Feb | 301.30 | 301.40 | 289.50 | 292.40 | 294.40 | -2.57 | 12,039.30 | 3,464,869 | 10.01 | 597,038 | 3.82 | 17.58 | 73 |
| 40 | 05-Feb | 290.00 | 309.00 | 289.50 | 300.10 | 300.58 | 3.72 | 12,356.34 | 26,362,532 | 76.15 | 2,461,716 | 15.77 | 73.99 | 301 |
| 41 | 04-Feb | 259.00 | 294.40 | 255.05 | 289.35 | 285.41 | 12.43 | 11,913.72 | 33,920,694 | 97.98 | 2,288,458 | 14.66 | 65.31 | 280 |
| 42 | 03-Feb | 266.00 | 278.00 | 255.00 | 257.35 | 265.70 | 1.24 | 10,596.15 | 4,204,794 | 12.15 | 1,347,702 | 8.63 | 35.81 | 165 |
| 43 | 02-Feb | 263.25 | 263.25 | 249.20 | 254.20 | 252.97 | -3.18 | 10,466.45 | 1,199,385 | 3.46 | 393,535 | 2.52 | 9.96 | 48 |
| 44 | 01-Feb | 258.70 | 266.60 | 254.55 | 262.55 | 262.31 | 1.98 | 10,810.26 | 915,828 | 2.65 | 276,276 | 1.77 | 7.25 | 34 |
| 45 | 30-Jan | 252.00 | 259.80 | 251.65 | 257.45 | 256.37 | 1.06 | 10,600.27 | 1,479,098 | 4.27 | 522,325 | 3.35 | 13.39 | 64 |
| 46 | 29-Jan | 266.30 | 270.90 | 245.95 | 254.75 | 254.74 | -3.65 | 10,489.10 | 4,097,705 | 11.84 | 1,238,472 | 7.93 | 31.55 | 151 |
| 47 | 28-Jan | 270.90 | 275.40 | 260.00 | 264.40 | 265.57 | -1.89 | 10,886.43 | 2,261,395 | 6.53 | 849,680 | 5.44 | 22.56 | 104 |
| 48 | 27-Jan | 275.90 | 278.10 | 266.70 | 269.50 | 271.67 | -2.02 | 11,096.42 | 1,213,186 | 3.50 | 341,104 | 2.18 | 9.27 | 42 |
| 49 | 23-Jan | 285.90 | 287.35 | 273.35 | 275.05 | 279.52 | -3.20 | 11,324.93 | 724,443 | 2.09 | 360,687 | 2.31 | 10.08 | 44 |
| 50 | 22-Jan | 288.55 | 295.70 | 282.80 | 284.15 | 287.56 | -0.40 | 11,699.62 | 974,559 | 2.82 | 393,253 | 2.52 | 11.31 | 48 |
| 51 | 21-Jan | 290.00 | 291.75 | 282.20 | 285.30 | 286.94 | -1.67 | 11,746.97 | 1,182,880 | 3.42 | 303,793 | 1.95 | 8.72 | 37 |
| 52 | 20-Jan | 297.25 | 298.80 | 288.00 | 290.15 | 294.11 | -1.93 | 11,946.66 | 1,280,838 | 3.70 | 325,139 | 2.08 | 9.56 | 40 |
| 53 | 19-Jan | 300.00 | 301.05 | 294.25 | 295.85 | 298.00 | -2.10 | 12,181.35 | 675,824 | 1.95 | 258,439 | 1.66 | 7.00 | 32 |
| 54 | 16-Jan | 306.50 | 307.75 | 301.55 | 302.20 | 304.48 | -1.42 | 12,442.81 | 680,630 | 1.97 | 259,112 | 1.66 | 7.89 | 32 |
| 55 | 14-Jan | 297.40 | 315.05 | 297.35 | 306.55 | 310.99 | 3.09 | 12,621.92 | 6,431,106 | 18.58 | 606,217 | 3.88 | 18.85 | 74 |
| 56 | 13-Jan | 296.70 | 303.15 | 296.15 | 297.35 | 299.20 | 0.52 | 12,243.12 | 693,744 | 2.00 | 271,851 | 1.74 | 8.13 | 33 |
| 57 | 12-Jan | 302.00 | 302.35 | 291.80 | 295.80 | 295.94 | -2.05 | 12,179.30 | 1,055,352 | 3.05 | 428,336 | 2.74 | 12.68 | 52 |
| 58 | 09-Jan | 302.00 | 309.95 | 296.35 | 302.00 | 303.47 | -1.60 | 12,434.00 | 899,325 | 2.60 | 399,115 | 2.56 | 12.11 | 49 |
| 59 | 08-Jan | 313.70 | 314.45 | 305.95 | 306.90 | 309.32 | -2.21 | 12,636.33 | 726,214 | 2.10 | 344,105 | 2.20 | 10.64 | 42 |
| 60 | 07-Jan | 312.70 | 314.50 | 311.00 | 313.85 | 313.17 | 0.32 | 12,922.49 | 403,454 | 1.17 | 156,121 | 1.00 | 4.89 | 19 |
| 61 | 06-Jan | 316.45 | 318.30 | 312.00 | 312.85 | 314.16 | -1.14 | 12,881.31 | 577,249 | 1.67 | 276,339 | 1.77 | 8.68 | 34 |
| 62 | 05-Jan | 316.80 | 319.90 | 313.55 | 316.45 | 316.01 | -0.11 | 13,029.54 | 605,221 | 1.75 | 301,918 | 1.93 | 9.54 | 37 |
| 63 | 02-Jan | 316.00 | 320.00 | 315.30 | 316.80 | 317.39 | -0.09 | 13,043.95 | 651,809 | 1.88 | 332,245 | 2.13 | 10.55 | 41 |
| 64 | 01-Jan | 321.90 | 322.95 | 316.45 | 317.10 | 318.88 | -1.25 | 13,056.30 | 346,196 | 1.00 | 189,421 | 1.21 | 6.04 | 23 |
| 65 | 31-Dec | 318.00 | 322.35 | 316.60 | 321.10 | 319.71 | 1.42 | 13,221.00 | 437,596 | 1.26 | 192,310 | 1.23 | 6.15 | 23 |
| 66 | 30-Dec | 315.00 | 322.05 | 312.30 | 316.60 | 316.69 | 0.00 | 13,035.72 | 858,257 | 2.48 | 360,308 | 2.31 | 11.41 | 44 |
| 67 | 29-Dec | 319.00 | 322.30 | 315.00 | 316.60 | 317.93 | -1.12 | 13,035.72 | 691,229 | 2.00 | 258,876 | 1.66 | 8.23 | 32 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL