| 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 / 9.94 / 2.26 / 17.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.47 | ||||
| High/Low Price | Quarter: 521.8 / 308.25 | Month: 428.6 / 308.25 | Week: 414.0 / 356.25 | Day: 404.5 / 392.6 | Float67: 1.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 395.20 | 404.50 | 392.60 | 396.85 | 398.68 | 0.88 | 16,339.94 | 3,684,909 | 2.44 | 991,651 | 2.29 | 39.54 | 1.39 |
| 2 | 20-May | 400.10 | 406.35 | 391.80 | 393.40 | 399.54 | -1.19 | 16,197.89 | 4,257,869 | 2.82 | 1,126,108 | 2.60 | 44.99 | 1.57 |
| 3 | 19-May | 396.70 | 404.70 | 391.65 | 398.15 | 398.31 | 1.12 | 16,393.46 | 3,760,820 | 2.49 | 859,115 | 1.98 | 34.22 | 1.21 |
| 4 | 16-May | 410.00 | 414.00 | 386.35 | 393.75 | 397.17 | -0.29 | 16,212.30 | 8,105,806 | 5.37 | 2,448,743 | 5.66 | 97.26 | 3.44 |
| 5 | 15-May | 383.00 | 397.90 | 378.30 | 394.90 | 389.18 | 4.18 | 16,259.65 | 5,578,887 | 3.70 | 1,626,595 | 3.76 | 63.30 | 2.29 |
| 6 | 14-May | 374.50 | 380.90 | 372.15 | 379.05 | 377.34 | 2.07 | 15,607.04 | 2,915,425 | 1.93 | 871,795 | 2.01 | 32.90 | 1.23 |
| 7 | 13-May | 364.90 | 377.40 | 361.40 | 371.35 | 370.36 | 1.98 | 15,290.00 | 3,734,086 | 2.48 | 1,149,420 | 2.65 | 42.57 | 1.62 |
| 8 | 12-May | 359.00 | 365.50 | 356.25 | 364.15 | 361.95 | 6.57 | 14,993.55 | 2,252,164 | 1.49 | 706,697 | 1.63 | 25.58 | 0.99 |
| 9 | 09-May | 333.00 | 344.00 | 332.95 | 341.70 | 338.19 | -0.47 | 14,069.19 | 1,508,476 | 1.00 | 480,183 | 1.11 | 16.24 | 0.68 |
| 10 | 08-May | 344.95 | 352.80 | 341.05 | 343.30 | 348.07 | 0.16 | 14,135.07 | 2,612,634 | 1.73 | 586,502 | 1.35 | 20.41 | 0.82 |
| 11 | 07-May | 335.00 | 348.30 | 331.50 | 342.75 | 341.90 | 0.66 | 14,112.42 | 3,815,956 | 2.53 | 917,447 | 2.12 | 31.37 | 1.29 |
| 12 | 06-May | 353.95 | 355.40 | 338.55 | 340.50 | 344.21 | -3.46 | 14,019.78 | 2,831,538 | 1.88 | 782,742 | 1.81 | 26.94 | 1.10 |
| 13 | 05-May | 352.05 | 361.05 | 350.60 | 352.70 | 354.33 | 0.79 | 14,522.10 | 3,958,781 | 2.62 | 1,079,911 | 2.49 | 38.26 | 1.52 |
| 14 | 02-May | 355.00 | 362.50 | 348.15 | 349.95 | 354.22 | -1.52 | 14,408.87 | 2,824,682 | 1.87 | 1,048,548 | 2.42 | 37.14 | 1.47 |
| 15 | 30-Apr | 370.00 | 370.50 | 353.05 | 355.35 | 359.28 | -4.21 | 14,631.21 | 1,699,769 | 1.13 | 735,045 | 1.70 | 26.41 | 1.03 |
| 16 | 29-Apr | 371.35 | 375.50 | 366.40 | 370.95 | 371.05 | 0.20 | 15,273.53 | 1,664,326 | 1.10 | 529,631 | 1.22 | 19.65 | 0.74 |
| 17 | 28-Apr | 372.00 | 379.30 | 366.30 | 370.20 | 372.11 | -0.36 | 15,242.65 | 4,184,727 | 2.77 | 758,155 | 1.75 | 28.21 | 1.07 |
| 18 | 25-Apr | 386.95 | 387.85 | 361.65 | 371.55 | 370.88 | -3.47 | 15,298.23 | 2,985,082 | 1.98 | 854,746 | 1.97 | 31.70 | 1.20 |
| 19 | 24-Apr | 386.00 | 390.95 | 383.50 | 384.90 | 387.17 | 0.23 | 15,847.91 | 2,391,053 | 1.59 | 624,811 | 1.44 | 24.19 | 0.88 |
| 20 | 23-Apr | 399.50 | 403.85 | 382.00 | 384.00 | 387.87 | -3.40 | 15,810.00 | 4,527,177 | 3.00 | 1,975,202 | 4.56 | 76.61 | 2.78 |
| 21 | 22-Apr | 405.00 | 407.10 | 395.60 | 397.50 | 401.81 | -1.60 | 16,366.70 | 2,581,986 | 1.71 | 1,067,555 | 2.47 | 42.90 | 1.50 |
| 22 | 21-Apr | 387.00 | 406.00 | 387.00 | 403.95 | 399.98 | 4.49 | 16,632.27 | 6,555,625 | 4.35 | 1,463,502 | 3.38 | 58.54 | 2.06 |
| 23 | 17-Apr | 382.80 | 393.40 | 381.75 | 386.60 | 387.41 | 0.81 | 15,917.90 | 4,454,856 | 2.95 | 867,371 | 2.00 | 33.60 | 1.22 |
| 24 | 16-Apr | 386.05 | 390.00 | 378.80 | 383.50 | 384.98 | -0.66 | 15,790.26 | 2,636,394 | 1.75 | 611,688 | 1.41 | 23.55 | 0.86 |
| 25 | 15-Apr | 370.00 | 390.95 | 364.80 | 386.05 | 380.61 | 7.50 | 15,895.26 | 6,893,323 | 4.57 | 1,681,613 | 3.88 | 64.00 | 2.36 |
| 26 | 11-Apr | 360.00 | 364.40 | 351.60 | 359.10 | 359.27 | 3.62 | 14,785.62 | 4,503,086 | 2.99 | 931,349 | 2.15 | 33.46 | 1.31 |
| 27 | 09-Apr | 366.00 | 367.80 | 341.80 | 346.55 | 349.25 | -5.64 | 14,268.88 | 5,528,252 | 3.66 | 1,314,100 | 3.04 | 45.89 | 1.85 |
| 28 | 08-Apr | 362.00 | 371.70 | 345.05 | 367.25 | 357.90 | 4.75 | 15,121.18 | 7,656,971 | 5.08 | 1,204,103 | 2.78 | 43.09 | 1.69 |
| 29 | 07-Apr | 348.55 | 363.85 | 342.30 | 350.60 | 352.99 | -8.95 | 14,435.64 | 6,573,068 | 4.36 | 1,595,185 | 3.68 | 56.31 | 2.24 |
| 30 | 04-Apr | 404.15 | 405.25 | 383.60 | 385.05 | 389.38 | -4.75 | 15,854.08 | 4,841,708 | 3.21 | 1,271,160 | 2.94 | 49.50 | 1.79 |
| 31 | 03-Apr | 398.00 | 405.50 | 396.15 | 404.25 | 402.68 | 0.95 | 16,644.63 | 2,057,833 | 1.36 | 432,948 | 1.00 | 17.43 | 0.61 |
| 32 | 02-Apr | 393.00 | 410.00 | 389.90 | 400.45 | 398.06 | 2.05 | 16,488.16 | 7,796,511 | 5.17 | 1,360,768 | 3.14 | 54.17 | 1.91 |
| 33 | 01-Apr | 394.95 | 398.90 | 390.25 | 392.40 | 394.78 | -1.57 | 16,156.71 | 1,853,339 | 1.23 | 649,194 | 1.50 | 25.63 | 0.91 |
| 34 | 28-Mar | 402.00 | 408.40 | 395.55 | 398.65 | 400.80 | -0.01 | 16,414.05 | 2,075,489 | 1.38 | 985,885 | 2.28 | 39.51 | 1.39 |
| 35 | 27-Mar | 395.00 | 402.70 | 389.35 | 398.70 | 396.35 | 0.50 | 16,416.11 | 4,097,522 | 2.72 | 1,265,002 | 2.92 | 50.14 | 1.78 |
| 36 | 26-Mar | 405.95 | 414.75 | 395.00 | 396.70 | 401.85 | -1.90 | 16,333.76 | 3,271,515 | 2.17 | 1,293,047 | 2.99 | 51.96 | 1.82 |
| 37 | 25-Mar | 422.00 | 428.60 | 401.40 | 404.40 | 409.34 | -4.25 | 16,650.80 | 2,803,743 | 1.86 | 886,799 | 2.05 | 36.30 | 1.25 |
| 38 | 24-Mar | 401.00 | 424.85 | 391.00 | 422.35 | 410.56 | 6.28 | 17,389.88 | 8,861,568 | 5.87 | 2,209,481 | 5.10 | 90.71 | 3.11 |
| 39 | 21-Mar | 358.00 | 402.00 | 356.45 | 397.40 | 380.96 | 9.90 | 16,362.58 | 10,716,238 | 7.10 | 1,964,283 | 4.54 | 74.83 | 2.76 |
| 40 | 20-Mar | 351.00 | 366.40 | 350.70 | 361.60 | 357.97 | 3.45 | 14,888.55 | 3,978,968 | 2.64 | 744,600 | 1.72 | 26.65 | 1.05 |
| 41 | 19-Mar | 369.00 | 369.00 | 348.00 | 349.55 | 350.81 | 0.43 | 14,392.40 | 6,671,740 | 4.42 | 1,673,752 | 3.87 | 58.72 | 2.35 |
| 42 | 18-Mar | 339.80 | 351.00 | 337.45 | 348.05 | 346.83 | 3.31 | 14,330.64 | 2,609,648 | 1.73 | 951,309 | 2.20 | 32.99 | 1.34 |
| 43 | 17-Mar | 326.50 | 338.85 | 325.50 | 336.90 | 333.80 | 3.45 | 13,871.55 | 2,497,799 | 1.66 | 826,973 | 1.91 | 27.60 | 1.16 |
| 44 | 13-Mar | 329.45 | 331.20 | 322.90 | 325.65 | 324.89 | -0.55 | 13,408.34 | 1,600,482 | 1.06 | 623,620 | 1.44 | 20.26 | 0.88 |
| 45 | 12-Mar | 329.50 | 334.50 | 326.15 | 327.45 | 329.00 | 0.14 | 13,482.46 | 2,723,576 | 1.81 | 1,393,348 | 3.22 | 45.00 | 1.96 |
| 46 | 11-Mar | 325.90 | 329.40 | 319.00 | 327.00 | 326.26 | -1.07 | 13,463.00 | 2,703,250 | 1.79 | 954,099 | 2.20 | 31.13 | 1.34 |
| 47 | 10-Mar | 347.25 | 349.35 | 328.10 | 330.55 | 337.39 | -4.81 | 13,610.10 | 3,003,808 | 1.99 | 1,290,847 | 2.98 | 43.55 | 1.82 |
| 48 | 07-Mar | 339.95 | 350.20 | 337.80 | 347.25 | 345.96 | 2.33 | 14,297.70 | 3,187,591 | 2.11 | 1,207,733 | 2.79 | 41.78 | 1.70 |
| 49 | 06-Mar | 342.10 | 346.55 | 335.15 | 339.35 | 341.26 | -0.19 | 13,972.43 | 3,329,681 | 2.21 | 1,421,905 | 3.28 | 48.52 | 2.00 |
| 50 | 05-Mar | 343.00 | 351.35 | 339.00 | 340.00 | 343.28 | -1.12 | 13,999.00 | 3,722,061 | 2.47 | 706,015 | 1.63 | 24.24 | 0.99 |
| 51 | 04-Mar | 326.05 | 345.90 | 322.75 | 343.85 | 337.22 | 4.80 | 14,157.71 | 2,856,679 | 1.89 | 641,753 | 1.48 | 21.64 | 0.90 |
| 52 | 03-Mar | 344.10 | 344.65 | 308.25 | 328.10 | 324.22 | -3.23 | 13,509.22 | 5,618,653 | 3.72 | 1,681,084 | 3.88 | 54.50 | 2.36 |
| 53 | 28-Feb | 344.00 | 345.75 | 335.55 | 339.05 | 340.10 | -2.98 | 13,960.08 | 3,167,505 | 2.10 | 952,510 | 2.20 | 32.39 | 1.34 |
| 54 | 27-Feb | 364.90 | 365.90 | 346.55 | 349.45 | 351.75 | -4.35 | 14,388.29 | 3,488,383 | 2.31 | 1,406,105 | 3.25 | 49.46 | 1.98 |
| 55 | 25-Feb | 371.45 | 375.40 | 361.60 | 365.35 | 368.31 | -1.24 | 15,042.95 | 3,968,024 | 2.63 | 1,256,411 | 2.90 | 46.27 | 1.77 |
| 56 | 24-Feb | 375.00 | 378.05 | 368.45 | 369.95 | 371.50 | -2.61 | 15,232.35 | 1,489,154 | 0.99 | 442,948 | 1.02 | 16.46 | 0.62 |
| 57 | 21-Feb | 392.00 | 395.30 | 378.00 | 379.85 | 384.77 | -3.25 | 15,639.98 | 1,864,416 | 1.24 | 688,885 | 1.59 | 26.51 | 0.97 |
| 58 | 20-Feb | 386.05 | 400.70 | 383.30 | 392.60 | 394.88 | 1.32 | 16,164.95 | 2,099,254 | 1.39 | 518,766 | 1.20 | 20.49 | 0.73 |
| 59 | 19-Feb | 372.05 | 394.90 | 372.05 | 387.50 | 388.23 | 2.50 | 15,954.96 | 2,331,085 | 1.55 | 519,778 | 1.20 | 20.18 | 0.73 |
| 60 | 18-Feb | 373.75 | 380.50 | 357.75 | 378.05 | 370.37 | 2.15 | 15,565.87 | 3,435,083 | 2.28 | 692,219 | 1.60 | 25.64 | 0.97 |
| 61 | 17-Feb | 368.50 | 375.95 | 357.90 | 370.10 | 365.64 | -1.39 | 15,238.53 | 4,128,660 | 2.74 | 1,362,319 | 3.15 | 49.81 | 1.92 |
| 62 | 14-Feb | 397.00 | 405.80 | 372.05 | 375.30 | 390.37 | -5.02 | 15,452.64 | 7,194,896 | 4.77 | 1,183,214 | 2.73 | 46.19 | 1.66 |
| 63 | 13-Feb | 397.70 | 404.90 | 391.40 | 395.15 | 398.03 | -0.19 | 16,269.94 | 2,145,068 | 1.42 | 633,137 | 1.46 | 25.20 | 0.89 |
| 64 | 12-Feb | 400.00 | 412.05 | 387.00 | 395.90 | 399.44 | -1.21 | 16,300.82 | 4,488,888 | 2.98 | 886,747 | 2.05 | 35.42 | 1.25 |
| 65 | 11-Feb | 425.05 | 426.50 | 397.75 | 400.75 | 409.47 | -5.47 | 16,500.52 | 3,158,285 | 2.09 | 1,041,933 | 2.41 | 42.66 | 1.47 |
| 66 | 10-Feb | 437.40 | 440.45 | 419.20 | 423.95 | 424.51 | -3.72 | 17,455.76 | 1,867,478 | 1.24 | 634,928 | 1.47 | 26.95 | 0.89 |
| 67 | 07-Feb | 446.50 | 450.20 | 437.15 | 440.35 | 442.79 | -1.09 | 18,131.01 | 1,235,633 | 0.82 | 304,099 | 0.70 | 13.47 | 0.43 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL