| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,052.45 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10 | Low52 Price: 634.05 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 218,455,415 | Low52 Date: 18-Feb-2025 | SHP: 67.42 / 7.52 / 21.21 / 3.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.27 | ||||
| High/Low Price | Quarter: 1,050.1 / 634.05 | Month: 883.3 / 709.0 | Week: 883.3 / 814.0 | Day: 876.7 / 856.4 | Float67: 2.08 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 863.00 | 876.70 | 856.40 | 872.85 | 867.71 | 0.99 | 19,067.88 | 108,167 | 1.00 | 27,963 | 1.04 | 2.43 | 0.33 |
| 2 | 02-Apr | 846.75 | 870.20 | 832.50 | 864.30 | 860.65 | 2.07 | 18,881.10 | 209,514 | 1.94 | 60,645 | 2.26 | 5.22 | 0.72 |
| 3 | 01-Apr | 819.90 | 859.00 | 815.80 | 846.75 | 838.97 | 3.33 | 18,497.71 | 141,456 | 1.31 | 26,870 | 1.00 | 2.25 | 0.32 |
| 4 | 28-Mar | 840.00 | 853.00 | 814.00 | 819.45 | 826.28 | -2.40 | 17,901.33 | 141,241 | 1.31 | 69,826 | 2.60 | 5.77 | 0.83 |
| 5 | 27-Mar | 845.00 | 877.00 | 835.30 | 839.60 | 856.38 | -0.64 | 18,341.52 | 377,702 | 3.49 | 104,691 | 3.90 | 8.97 | 1.24 |
| 6 | 26-Mar | 873.15 | 877.50 | 837.80 | 845.00 | 855.01 | -2.50 | 18,459.00 | 130,548 | 1.21 | 44,817 | 1.67 | 3.83 | 0.53 |
| 7 | 25-Mar | 878.00 | 883.30 | 850.20 | 866.70 | 866.83 | 0.29 | 18,933.53 | 340,258 | 3.15 | 169,596 | 6.31 | 14.70 | 2.01 |
| 8 | 24-Mar | 824.00 | 879.70 | 818.35 | 864.20 | 860.87 | 5.93 | 18,878.92 | 587,471 | 5.43 | 167,595 | 6.24 | 14.43 | 1.99 |
| 9 | 21-Mar | 807.90 | 825.90 | 797.10 | 815.85 | 816.19 | 1.41 | 17,822.69 | 156,939 | 1.45 | 52,191 | 1.94 | 4.26 | 0.62 |
| 10 | 20-Mar | 793.95 | 808.85 | 789.00 | 804.50 | 801.68 | 1.33 | 17,574.74 | 123,468 | 1.14 | 43,241 | 1.61 | 3.47 | 0.51 |
| 11 | 19-Mar | 763.00 | 807.95 | 763.00 | 793.95 | 793.84 | 3.16 | 17,344.27 | 612,364 | 5.66 | 363,704 | 13.54 | 28.87 | 4.31 |
| 12 | 18-Mar | 761.85 | 783.75 | 761.85 | 769.60 | 773.18 | 1.02 | 16,812.33 | 240,572 | 2.22 | 144,827 | 5.39 | 11.20 | 1.72 |
| 13 | 17-Mar | 766.00 | 778.95 | 754.00 | 761.85 | 763.98 | -0.71 | 16,643.03 | 339,843 | 3.14 | 184,196 | 6.85 | 14.07 | 2.18 |
| 14 | 13-Mar | 780.50 | 784.30 | 761.20 | 767.30 | 769.02 | -1.69 | 16,762.08 | 151,774 | 1.40 | 38,905 | 1.45 | 2.99 | 0.46 |
| 15 | 12-Mar | 776.10 | 789.90 | 762.00 | 780.50 | 777.13 | 1.02 | 17,050.45 | 196,267 | 1.81 | 65,695 | 2.44 | 5.11 | 0.78 |
| 16 | 11-Mar | 781.00 | 787.55 | 760.70 | 772.65 | 775.08 | -2.61 | 16,878.96 | 193,272 | 1.79 | 38,679 | 1.44 | 3.00 | 0.46 |
| 17 | 10-Mar | 790.30 | 819.90 | 771.55 | 793.35 | 801.90 | 0.39 | 17,331.16 | 735,163 | 6.80 | 245,608 | 9.14 | 19.70 | 2.91 |
| 18 | 07-Mar | 770.00 | 794.00 | 766.05 | 790.30 | 784.40 | 1.57 | 17,264.53 | 210,808 | 1.95 | 96,818 | 3.60 | 7.59 | 1.15 |
| 19 | 06-Mar | 779.90 | 782.80 | 764.25 | 778.10 | 775.35 | 0.75 | 16,998.02 | 183,837 | 1.70 | 54,484 | 2.03 | 4.22 | 0.65 |
| 20 | 05-Mar | 747.00 | 773.95 | 736.55 | 772.30 | 761.94 | 3.35 | 16,871.31 | 221,006 | 2.04 | 73,594 | 2.74 | 5.61 | 0.87 |
| 21 | 04-Mar | 740.00 | 751.40 | 719.50 | 747.25 | 737.47 | -0.30 | 16,324.08 | 149,326 | 1.38 | 35,137 | 1.31 | 2.59 | 0.42 |
| 22 | 03-Mar | 743.00 | 761.00 | 709.00 | 749.50 | 729.47 | 1.69 | 16,373.23 | 293,961 | 2.72 | 83,354 | 3.10 | 6.08 | 0.99 |
| 23 | 28-Feb | 726.20 | 761.00 | 695.00 | 737.05 | 713.46 | 0.64 | 16,101.26 | 1,100,294 | 10.17 | 864,903 | 32.19 | 61.71 | 10.26 |
| 24 | 27-Feb | 720.00 | 744.50 | 720.00 | 732.35 | 734.62 | 1.91 | 15,998.58 | 358,895 | 3.32 | 129,927 | 4.84 | 9.54 | 1.54 |
| 25 | 25-Feb | 703.70 | 726.00 | 696.90 | 718.60 | 718.35 | 1.18 | 15,698.21 | 747,477 | 6.91 | 624,338 | 23.23 | 44.85 | 7.40 |
| 26 | 24-Feb | 708.00 | 717.80 | 694.00 | 710.20 | 702.43 | -1.11 | 15,514.70 | 541,302 | 5.00 | 439,273 | 16.35 | 30.86 | 5.21 |
| 27 | 21-Feb | 712.35 | 724.80 | 698.20 | 718.20 | 716.39 | 0.91 | 15,689.47 | 164,595 | 1.52 | 62,676 | 2.33 | 4.49 | 0.74 |
| 28 | 20-Feb | 701.70 | 714.50 | 689.55 | 711.75 | 705.98 | 1.43 | 15,548.56 | 230,734 | 2.13 | 96,994 | 3.61 | 6.85 | 1.15 |
| 29 | 19-Feb | 666.90 | 706.30 | 658.65 | 701.70 | 692.87 | 5.04 | 15,329.02 | 258,336 | 2.39 | 91,593 | 3.41 | 6.35 | 1.09 |
| 30 | 18-Feb | 675.30 | 678.85 | 634.05 | 668.05 | 657.55 | -1.01 | 14,593.91 | 404,688 | 3.74 | 251,668 | 9.37 | 16.55 | 2.98 |
| 31 | 17-Feb | 680.05 | 695.60 | 660.80 | 674.85 | 676.14 | -2.71 | 14,742.46 | 524,024 | 4.84 | 278,935 | 10.38 | 18.86 | 3.31 |
| 32 | 14-Feb | 673.00 | 703.95 | 662.20 | 693.65 | 684.49 | 2.81 | 15,153.16 | 779,489 | 7.21 | 283,664 | 10.56 | 19.42 | 3.36 |
| 33 | 13-Feb | 685.00 | 702.90 | 670.45 | 674.70 | 683.80 | -0.75 | 14,739.19 | 152,412 | 1.41 | 70,922 | 2.64 | 4.85 | 0.84 |
| 34 | 12-Feb | 700.00 | 704.30 | 676.00 | 679.80 | 685.63 | -2.80 | 14,850.60 | 316,555 | 2.93 | 151,360 | 5.63 | 10.38 | 1.80 |
| 35 | 11-Feb | 730.00 | 740.20 | 690.00 | 699.35 | 702.89 | -3.92 | 15,277.68 | 193,492 | 1.79 | 80,858 | 3.01 | 5.68 | 0.96 |
| 36 | 10-Feb | 746.50 | 746.50 | 710.15 | 727.90 | 724.00 | -1.40 | 15,901.37 | 232,082 | 2.15 | 128,208 | 4.77 | 9.00 | 1.52 |
| 37 | 07-Feb | 750.00 | 759.00 | 733.05 | 738.25 | 743.25 | -1.24 | 16,127.47 | 298,499 | 2.76 | 142,582 | 5.31 | 10.60 | 1.69 |
| 38 | 06-Feb | 771.65 | 780.65 | 736.70 | 747.55 | 751.33 | -3.73 | 16,330.63 | 471,683 | 4.36 | 267,905 | 9.97 | 20.13 | 3.18 |
| 39 | 05-Feb | 796.90 | 799.90 | 771.75 | 776.50 | 789.46 | -2.56 | 16,963.06 | 479,832 | 4.44 | 360,290 | 13.41 | 28.44 | 4.27 |
| 40 | 04-Feb | 810.00 | 822.95 | 790.20 | 796.90 | 808.02 | -0.35 | 17,408.71 | 256,878 | 2.37 | 112,863 | 4.20 | 9.12 | 1.34 |
| 41 | 03-Feb | 782.40 | 843.00 | 770.05 | 799.70 | 805.03 | 2.45 | 17,469.88 | 1,755,614 | 16.23 | 706,362 | 26.29 | 56.86 | 8.38 |
| 42 | 01-Feb | 772.00 | 784.75 | 754.00 | 780.55 | 767.91 | 1.25 | 17,051.54 | 154,689 | 1.43 | 66,905 | 2.49 | 5.14 | 0.79 |
| 43 | 31-Jan | 747.00 | 778.00 | 745.30 | 770.95 | 759.89 | 2.34 | 16,841.82 | 492,873 | 4.56 | 324,271 | 12.07 | 24.64 | 3.85 |
| 44 | 30-Jan | 778.00 | 778.00 | 741.55 | 753.35 | 752.64 | -1.45 | 16,457.34 | 881,240 | 8.15 | 571,840 | 21.28 | 43.04 | 6.78 |
| 45 | 29-Jan | 731.20 | 771.95 | 731.20 | 764.40 | 758.96 | 4.61 | 16,698.73 | 531,992 | 4.92 | 367,301 | 13.67 | 27.88 | 4.36 |
| 46 | 28-Jan | 737.55 | 746.00 | 706.00 | 730.70 | 729.47 | -0.56 | 15,962.54 | 362,440 | 3.35 | 222,630 | 8.29 | 16.24 | 2.64 |
| 47 | 27-Jan | 750.05 | 757.70 | 718.05 | 734.85 | 731.15 | -3.78 | 16,053.20 | 331,243 | 3.06 | 212,082 | 7.89 | 15.51 | 2.52 |
| 48 | 24-Jan | 781.90 | 784.10 | 749.00 | 763.70 | 761.98 | -2.20 | 16,683.44 | 252,299 | 2.33 | 101,960 | 3.79 | 7.77 | 1.21 |
| 49 | 23-Jan | 775.60 | 797.95 | 770.85 | 780.85 | 785.52 | 0.06 | 17,058.09 | 126,878 | 1.17 | 43,019 | 1.60 | 3.38 | 0.49 |
| 50 | 22-Jan | 781.05 | 785.00 | 768.35 | 780.35 | 778.99 | -0.58 | 17,047.17 | 517,678 | 4.79 | 335,356 | 12.48 | 26.12 | 3.80 |
| 51 | 21-Jan | 810.85 | 814.40 | 774.15 | 784.85 | 785.58 | -3.24 | 17,145.47 | 245,674 | 2.27 | 109,176 | 4.06 | 8.58 | 1.24 |
| 52 | 20-Jan | 827.00 | 829.90 | 795.95 | 810.30 | 804.94 | -0.68 | 17,701.44 | 275,061 | 2.54 | 147,775 | 5.50 | 11.90 | 1.67 |
| 53 | 17-Jan | 825.00 | 832.50 | 811.00 | 815.85 | 820.16 | -0.64 | 17,822.69 | 154,335 | 1.43 | 57,957 | 2.16 | 4.75 | 0.66 |
| 54 | 16-Jan | 848.90 | 855.05 | 816.65 | 821.05 | 830.51 | -2.59 | 17,936.28 | 250,900 | 2.32 | 140,677 | 5.24 | 11.68 | 1.59 |
| 55 | 15-Jan | 859.60 | 874.95 | 836.55 | 842.30 | 847.99 | -0.71 | 18,400.50 | 188,392 | 1.74 | 80,843 | 3.01 | 6.86 | 0.92 |
| 56 | 14-Jan | 859.00 | 873.60 | 844.00 | 848.30 | 853.32 | -1.61 | 18,531.57 | 237,449 | 2.20 | 133,606 | 4.97 | 11.40 | 1.51 |
| 57 | 13-Jan | 865.00 | 882.95 | 848.45 | 862.00 | 862.60 | -3.54 | 18,830.00 | 296,307 | 2.74 | 146,773 | 5.46 | 12.66 | 1.66 |
| 58 | 10-Jan | 914.00 | 920.70 | 872.45 | 892.55 | 888.89 | -2.99 | 19,498.24 | 460,769 | 4.26 | 209,418 | 7.79 | 18.61 | 2.37 |
| 59 | 09-Jan | 939.00 | 949.05 | 914.45 | 919.25 | 923.44 | -2.28 | 20,081.51 | 153,364 | 1.42 | 88,429 | 3.29 | 8.17 | 1.00 |
| 60 | 08-Jan | 958.00 | 962.10 | 937.00 | 940.25 | 942.05 | -1.86 | 20,540.27 | 135,512 | 1.25 | 65,832 | 2.45 | 6.20 | 0.75 |
| 61 | 07-Jan | 957.95 | 967.50 | 943.00 | 957.75 | 959.27 | 0.27 | 20,922.57 | 267,665 | 2.47 | 157,519 | 5.86 | 15.11 | 1.79 |
| 62 | 06-Jan | 1,000.65 | 1,003.90 | 950.15 | 955.20 | 970.89 | -3.93 | 20,866.86 | 346,110 | 3.20 | 180,007 | 6.70 | 17.48 | 2.04 |
| 63 | 03-Jan | 1,013.70 | 1,016.95 | 988.00 | 992.75 | 996.08 | -1.68 | 21,687.16 | 164,252 | 1.52 | 72,955 | 2.72 | 7.27 | 0.83 |
| 64 | 02-Jan | 1,015.95 | 1,050.10 | 1,003.00 | 1,009.45 | 1,023.61 | -0.52 | 22,051.98 | 723,479 | 6.69 | 265,985 | 9.90 | 27.23 | 3.01 |
| 65 | 01-Jan | 975.00 | 1,022.00 | 973.55 | 1,014.70 | 1,002.46 | 3.99 | 22,166.67 | 465,915 | 4.31 | 117,336 | 4.37 | 11.76 | 1.33 |
| 66 | 31-Dec | 986.00 | 992.55 | 952.95 | 974.20 | 972.83 | -0.72 | 21,281.93 | 501,806 | 4.64 | 169,685 | 6.31 | 16.51 | 1.92 |
| 67 | 30-Dec | 989.10 | 997.45 | 977.55 | 981.20 | 984.92 | -0.81 | 21,434.85 | 305,276 | 2.82 | 130,066 | 4.84 | 12.81 | 1.47 |
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