| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 107.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 57.8 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 52,279,300 | Low52 Date: 04-Mar-2025 | SHP: 42.25 / 2.15 / 0.0 / 55.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 101.79 / 57.8 | Month: 100.8 / 74.6 | Week: 86.4 / 80.11 | Day: 83.85 / 80.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 83.85 | 83.85 | 80.00 | 80.72 | 81.20 | -0.85 | 422.00 | 21,694 | 1.44 | 0 | 0.00 | 0.00 | 7 |
| 2 | 10-Jul | 82.98 | 82.98 | 80.00 | 81.41 | 81.30 | 0.16 | 425.61 | 20,392 | 1.35 | 0 | 0.00 | 0.00 | 7 |
| 3 | 09-Jul | 83.00 | 84.98 | 80.80 | 81.28 | 81.94 | -2.51 | 424.93 | 42,041 | 2.78 | 0 | 0.00 | 0.00 | 14 |
| 4 | 08-Jul | 82.11 | 85.30 | 82.11 | 83.37 | 83.52 | -1.55 | 435.85 | 23,712 | 1.57 | 0 | 0.00 | 0.00 | 8 |
| 5 | 07-Jul | 84.00 | 85.00 | 82.00 | 84.68 | 84.12 | 2.79 | 442.70 | 66,867 | 4.43 | 0 | 0.00 | 0.00 | 23 |
| 6 | 04-Jul | 82.75 | 83.80 | 82.00 | 82.38 | 82.63 | -0.45 | 430.68 | 51,653 | 3.42 | 0 | 0.00 | 0.00 | 18 |
| 7 | 03-Jul | 81.86 | 83.88 | 80.51 | 82.75 | 81.99 | 1.09 | 432.61 | 15,102 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 8 | 02-Jul | 84.80 | 84.80 | 80.11 | 81.86 | 83.12 | -1.69 | 427.96 | 44,538 | 2.95 | 0 | 0.00 | 0.00 | 15 |
| 9 | 01-Jul | 83.30 | 84.80 | 83.00 | 83.27 | 83.60 | -0.08 | 435.33 | 22,821 | 1.51 | 0 | 0.00 | 0.00 | 8 |
| 10 | 30-Jun | 82.53 | 86.40 | 82.53 | 83.34 | 83.28 | 0.48 | 435.70 | 33,288 | 2.20 | 0 | 0.00 | 0.00 | 11 |
| 11 | 27-Jun | 83.00 | 85.30 | 82.01 | 82.94 | 83.13 | 0.07 | 433.60 | 31,780 | 2.10 | 0 | 0.00 | 0.00 | 11 |
| 12 | 26-Jun | 85.00 | 86.00 | 81.60 | 82.88 | 83.79 | -2.93 | 433.29 | 40,615 | 2.69 | 0 | 0.00 | 0.00 | 14 |
| 13 | 25-Jun | 85.88 | 86.30 | 84.30 | 85.38 | 85.60 | -0.58 | 446.36 | 19,304 | 1.28 | 0 | 0.00 | 0.00 | 7 |
| 14 | 24-Jun | 85.00 | 86.50 | 82.65 | 85.88 | 84.88 | 2.84 | 448.97 | 18,518 | 1.23 | 0 | 0.00 | 0.00 | 6 |
| 15 | 23-Jun | 85.00 | 85.00 | 81.30 | 83.51 | 83.59 | 0.29 | 436.58 | 19,504 | 1.29 | 0 | 0.00 | 0.00 | 7 |
| 16 | 20-Jun | 87.00 | 87.00 | 82.50 | 83.27 | 83.90 | -2.14 | 435.33 | 65,213 | 4.32 | 0 | 0.00 | 0.00 | 22 |
| 17 | 19-Jun | 88.49 | 88.49 | 83.00 | 85.09 | 85.98 | -1.30 | 444.84 | 59,754 | 3.96 | 0 | 0.00 | 0.00 | 21 |
| 18 | 18-Jun | 88.20 | 88.90 | 85.50 | 86.21 | 86.45 | -2.21 | 450.70 | 19,342 | 1.28 | 0 | 0.00 | 0.00 | 7 |
| 19 | 17-Jun | 91.49 | 91.49 | 86.51 | 88.16 | 88.17 | -0.58 | 460.89 | 17,849 | 1.18 | 0 | 0.00 | 0.00 | 6 |
| 20 | 16-Jun | 86.00 | 90.75 | 85.50 | 88.67 | 88.24 | 2.41 | 463.56 | 43,970 | 2.91 | 0 | 0.00 | 0.00 | 15 |
| 21 | 13-Jun | 89.00 | 89.00 | 85.60 | 86.58 | 87.08 | -2.71 | 452.63 | 47,904 | 3.17 | 0 | 0.00 | 0.00 | 16 |
| 22 | 12-Jun | 89.50 | 91.29 | 88.55 | 88.99 | 89.84 | -0.32 | 465.23 | 27,921 | 1.85 | 0 | 0.00 | 0.00 | 10 |
| 23 | 11-Jun | 90.00 | 91.10 | 88.00 | 89.28 | 89.86 | -0.02 | 466.75 | 84,165 | 5.57 | 0 | 0.00 | 0.00 | 29 |
| 24 | 10-Jun | 91.07 | 92.00 | 89.00 | 89.30 | 90.42 | -1.94 | 466.85 | 70,050 | 4.64 | 0 | 0.00 | 0.00 | 24 |
| 25 | 09-Jun | 91.03 | 93.89 | 90.00 | 91.07 | 91.84 | 0.04 | 476.11 | 59,116 | 3.91 | 0 | 0.00 | 0.00 | 20 |
| 26 | 06-Jun | 93.00 | 93.00 | 89.00 | 91.03 | 91.35 | 0.17 | 475.90 | 39,232 | 2.60 | 0 | 0.00 | 0.00 | 13 |
| 27 | 05-Jun | 91.00 | 93.20 | 89.63 | 90.88 | 91.66 | 0.24 | 475.11 | 74,845 | 4.96 | 0 | 0.00 | 0.00 | 26 |
| 28 | 04-Jun | 91.25 | 93.50 | 89.00 | 90.66 | 90.88 | -0.72 | 473.96 | 51,002 | 3.38 | 0 | 0.00 | 0.00 | 18 |
| 29 | 03-Jun | 95.50 | 96.00 | 90.71 | 91.32 | 92.57 | -3.84 | 477.41 | 62,993 | 4.17 | 0 | 0.00 | 0.00 | 22 |
| 30 | 02-Jun | 99.50 | 100.00 | 89.35 | 94.97 | 93.53 | -3.80 | 496.50 | 489,494 | 32.41 | 300,595 | 300,595.00 | 2.81 | 103 |
| 31 | 30-May | 100.00 | 100.00 | 95.51 | 98.72 | 97.84 | -0.59 | 516.10 | 138,304 | 9.16 | 81,680 | 81,680.00 | 0.80 | 28 |
| 32 | 29-May | 94.19 | 100.80 | 94.00 | 99.31 | 98.41 | 5.44 | 519.19 | 594,129 | 39.34 | 392,200 | 392,200.00 | 3.86 | 135 |
| 33 | 28-May | 95.75 | 96.99 | 93.31 | 94.19 | 95.21 | -0.70 | 492.42 | 98,465 | 6.52 | 64,091 | 64,091.00 | 0.61 | 22 |
| 34 | 27-May | 96.60 | 96.60 | 94.54 | 94.85 | 95.08 | -0.08 | 495.87 | 38,538 | 2.55 | 24,453 | 24,453.00 | 0.23 | 8 |
| 35 | 26-May | 95.50 | 98.02 | 94.54 | 94.93 | 96.27 | -1.19 | 496.29 | 110,051 | 7.29 | 71,188 | 71,188.00 | 0.69 | 24 |
| 36 | 23-May | 97.00 | 97.24 | 95.54 | 96.07 | 96.17 | -0.49 | 502.25 | 83,032 | 5.50 | 57,084 | 57,084.00 | 0.55 | 20 |
| 37 | 22-May | 95.00 | 96.84 | 94.75 | 96.54 | 95.88 | 0.43 | 504.70 | 89,846 | 5.95 | 71,387 | 71,387.00 | 0.68 | 25 |
| 38 | 21-May | 96.62 | 97.01 | 94.11 | 96.13 | 95.90 | -0.51 | 502.56 | 135,661 | 8.98 | 95,338 | 95,338.00 | 0.91 | 33 |
| 39 | 20-May | 96.50 | 97.60 | 93.24 | 96.62 | 95.77 | 1.96 | 505.12 | 149,267 | 9.88 | 91,294 | 91,294.00 | 0.87 | 31 |
| 40 | 19-May | 94.15 | 97.00 | 93.49 | 94.76 | 95.34 | 0.62 | 495.40 | 141,993 | 9.40 | 88,917 | 88,917.00 | 0.85 | 31 |
| 41 | 16-May | 95.00 | 95.90 | 93.50 | 94.18 | 94.75 | -0.41 | 492.37 | 137,088 | 9.08 | 85,070 | 85,070.00 | 0.81 | 29 |
| 42 | 15-May | 92.80 | 96.20 | 92.80 | 94.57 | 94.52 | 3.88 | 494.41 | 206,759 | 13.69 | 149,213 | 149,213.00 | 1.41 | 51 |
| 43 | 14-May | 90.80 | 92.79 | 89.05 | 91.04 | 91.35 | 3.18 | 475.95 | 259,137 | 17.16 | 150,484 | 150,484.00 | 1.37 | 52 |
| 44 | 13-May | 81.00 | 88.24 | 81.00 | 88.23 | 87.15 | 9.99 | 461.26 | 674,085 | 44.63 | 314,107 | 314,107.00 | 2.74 | 108 |
| 45 | 12-May | 79.98 | 81.00 | 78.20 | 80.22 | 79.80 | 3.72 | 419.38 | 69,684 | 4.61 | 38,540 | 38,540.00 | 0.31 | 13 |
| 46 | 09-May | 75.50 | 78.17 | 74.60 | 77.34 | 76.69 | -1.55 | 404.33 | 109,911 | 7.28 | 64,537 | 64,537.00 | 0.49 | 22 |
| 47 | 08-May | 80.60 | 80.60 | 78.00 | 78.56 | 79.28 | -0.64 | 410.71 | 83,441 | 5.52 | 48,302 | 48,302.00 | 0.38 | 17 |
| 48 | 07-May | 78.12 | 79.79 | 76.01 | 79.07 | 77.84 | 1.22 | 413.37 | 126,718 | 8.39 | 62,061 | 62,061.00 | 0.48 | 21 |
| 49 | 06-May | 80.00 | 81.90 | 76.52 | 78.12 | 79.58 | -2.67 | 408.41 | 95,584 | 6.33 | 60,630 | 60,630.00 | 0.48 | 21 |
| 50 | 05-May | 82.80 | 82.80 | 79.35 | 80.26 | 80.23 | -0.07 | 419.59 | 85,143 | 5.64 | 64,945 | 64,945.00 | 0.52 | 22 |
| 51 | 02-May | 78.38 | 81.25 | 78.02 | 80.32 | 79.99 | 2.95 | 419.91 | 187,300 | 12.40 | 123,880 | 123,880.00 | 0.99 | 43 |
| 52 | 30-Apr | 78.80 | 80.18 | 77.00 | 78.02 | 78.93 | -0.78 | 407.88 | 67,134 | 4.45 | 38,927 | 38,927.00 | 0.31 | 13 |
| 53 | 29-Apr | 77.85 | 81.00 | 77.85 | 78.63 | 79.25 | 1.96 | 411.07 | 64,137 | 4.25 | 37,894 | 37,894.00 | 0.30 | 13 |
| 54 | 28-Apr | 78.50 | 80.25 | 76.35 | 77.12 | 78.28 | -2.56 | 403.18 | 88,397 | 5.85 | 64,490 | 64,490.00 | 0.50 | 22 |
| 55 | 25-Apr | 82.50 | 84.25 | 77.12 | 79.15 | 79.72 | -3.35 | 413.79 | 337,323 | 22.33 | 238,759 | 238,759.00 | 1.90 | 82 |
| 56 | 24-Apr | 77.00 | 84.00 | 77.00 | 81.89 | 80.44 | 5.58 | 428.12 | 286,563 | 18.97 | 211,979 | 211,979.00 | 1.71 | 73 |
| 57 | 23-Apr | 79.50 | 83.00 | 77.01 | 77.56 | 79.39 | -2.38 | 405.48 | 123,883 | 8.20 | 86,689 | 86,689.00 | 0.69 | 30 |
| 58 | 22-Apr | 72.10 | 79.48 | 72.00 | 79.45 | 76.71 | 9.95 | 415.36 | 230,816 | 15.28 | 132,235 | 132,235.00 | 1.01 | 46 |
| 59 | 21-Apr | 72.50 | 72.98 | 70.00 | 72.26 | 71.75 | 0.60 | 377.77 | 33,709 | 2.23 | 19,294 | 19,294.00 | 0.14 | 7 |
| 60 | 17-Apr | 73.99 | 73.99 | 71.53 | 71.83 | 72.40 | -0.28 | 375.52 | 33,358 | 2.21 | 24,336 | 24,336.00 | 0.18 | 8 |
| 61 | 16-Apr | 74.80 | 74.80 | 71.50 | 72.03 | 72.46 | -1.45 | 376.57 | 45,414 | 3.01 | 34,402 | 34,402.00 | 0.25 | 12 |
| 62 | 15-Apr | 75.00 | 75.01 | 72.00 | 73.09 | 73.17 | 0.48 | 382.11 | 35,566 | 2.35 | 24,561 | 24,561.00 | 0.18 | 8 |
| 63 | 11-Apr | 75.00 | 75.00 | 71.22 | 72.74 | 72.61 | 3.19 | 380.28 | 26,938 | 1.78 | 17,692 | 17,692.00 | 0.13 | 6 |
| 64 | 09-Apr | 73.40 | 73.78 | 69.00 | 70.49 | 70.79 | -2.77 | 368.52 | 42,005 | 2.78 | 24,504 | 24,504.00 | 0.17 | 8 |
| 65 | 08-Apr | 70.40 | 73.84 | 69.00 | 72.50 | 71.67 | 5.35 | 379.02 | 74,667 | 4.94 | 43,055 | 43,055.00 | 0.31 | 15 |
| 66 | 07-Apr | 67.74 | 71.52 | 67.74 | 68.82 | 68.96 | -8.57 | 359.79 | 124,622 | 8.25 | 68,525 | 68,525.00 | 0.47 | 24 |
| 67 | 04-Apr | 74.30 | 75.32 | 73.05 | 75.27 | 74.91 | 4.92 | 393.51 | 349,884 | 23.17 | 218,104 | 218,104.00 | 1.63 | 75 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE SAJHOTELS VENTIVE ITCHOTELS