| 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; VWAP21: 892.27 | Low52 Price: 634.05 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 218,490,415 | Low52 Date: 18-Feb-2025 | SHP: 67.42 / 5.23 / 23.93 / 3.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 131 | ||||
| High/Low Price | Quarter: 1,050.1 / 634.05 | Month: 951.9 / 768.4 | Week: 929.0 / 882.5 | Day: 880.0 / 855.0 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 870.00 | 880.00 | 855.00 | 858.10 | 862.68 | -1.44 | 18,748.66 | 117,649 | 3.45 | 50,516 | 4.18 | 4.36 | 68 |
| 2 | 10-Jul | 872.35 | 885.50 | 867.35 | 870.60 | 873.70 | -0.04 | 19,021.78 | 78,615 | 2.31 | 39,165 | 3.24 | 3.42 | 53 |
| 3 | 09-Jul | 863.00 | 876.45 | 857.40 | 870.95 | 868.63 | 1.36 | 19,029.42 | 69,629 | 2.04 | 32,570 | 2.69 | 2.83 | 44 |
| 4 | 08-Jul | 875.00 | 887.60 | 845.00 | 859.30 | 857.85 | -1.56 | 18,774.88 | 360,799 | 10.59 | 215,126 | 17.79 | 18.45 | 289 |
| 5 | 07-Jul | 889.00 | 898.85 | 870.10 | 872.95 | 880.21 | -1.62 | 19,073.12 | 111,397 | 3.27 | 55,334 | 4.57 | 4.87 | 74 |
| 6 | 04-Jul | 889.85 | 902.20 | 882.50 | 887.35 | 889.80 | 0.05 | 19,387.75 | 263,681 | 7.74 | 223,146 | 18.45 | 19.86 | 300 |
| 7 | 03-Jul | 897.00 | 901.65 | 882.65 | 886.90 | 892.52 | -1.44 | 19,377.91 | 110,903 | 3.25 | 79,961 | 6.61 | 7.14 | 107 |
| 8 | 02-Jul | 902.50 | 914.85 | 885.00 | 899.90 | 899.62 | -0.50 | 19,661.95 | 71,312 | 2.09 | 27,990 | 2.31 | 2.52 | 38 |
| 9 | 01-Jul | 921.40 | 929.00 | 900.70 | 904.40 | 916.06 | -1.86 | 19,760.27 | 430,613 | 12.64 | 376,942 | 31.17 | 34.53 | 506 |
| 10 | 30-Jun | 916.30 | 924.65 | 905.65 | 921.55 | 917.05 | 0.57 | 20,134.98 | 42,929 | 1.26 | 19,536 | 1.62 | 1.79 | 26 |
| 11 | 27-Jun | 915.60 | 921.30 | 907.20 | 916.30 | 916.87 | -0.02 | 20,020.28 | 203,934 | 5.99 | 174,002 | 14.39 | 15.95 | 234 |
| 12 | 26-Jun | 919.50 | 927.50 | 906.90 | 916.45 | 915.34 | -0.24 | 20,023.55 | 61,970 | 1.82 | 25,657 | 2.12 | 2.35 | 34 |
| 13 | 25-Jun | 903.20 | 921.45 | 897.60 | 918.70 | 912.55 | 1.85 | 20,072.71 | 72,818 | 2.14 | 34,501 | 2.85 | 3.15 | 46 |
| 14 | 24-Jun | 889.00 | 914.85 | 889.00 | 902.05 | 904.19 | 1.63 | 19,708.93 | 88,428 | 2.60 | 16,937 | 1.40 | 1.53 | 23 |
| 15 | 23-Jun | 895.00 | 898.45 | 885.00 | 887.60 | 890.05 | -1.11 | 19,393.21 | 43,376 | 1.27 | 15,520 | 1.28 | 1.38 | 21 |
| 16 | 20-Jun | 889.00 | 899.85 | 877.55 | 897.55 | 890.10 | 0.91 | 19,610.61 | 40,022 | 1.17 | 12,094 | 1.00 | 1.08 | 16 |
| 17 | 19-Jun | 903.30 | 909.00 | 883.30 | 889.45 | 895.41 | -1.61 | 19,433.63 | 52,261 | 1.53 | 19,952 | 1.65 | 1.79 | 27 |
| 18 | 18-Jun | 895.00 | 909.00 | 883.55 | 904.00 | 899.07 | 0.68 | 19,751.00 | 42,819 | 1.26 | 19,413 | 1.61 | 1.75 | 26 |
| 19 | 17-Jun | 885.30 | 904.65 | 882.00 | 897.90 | 896.06 | 0.91 | 19,618.25 | 66,299 | 1.95 | 28,895 | 2.39 | 2.59 | 39 |
| 20 | 16-Jun | 870.30 | 893.40 | 868.05 | 889.80 | 880.14 | 1.44 | 19,441.28 | 83,306 | 2.44 | 37,306 | 3.08 | 3.28 | 50 |
| 21 | 13-Jun | 857.40 | 894.85 | 857.40 | 877.15 | 879.76 | -1.15 | 19,164.89 | 94,135 | 2.76 | 42,708 | 3.53 | 3.76 | 57 |
| 22 | 12-Jun | 912.00 | 915.65 | 885.55 | 887.35 | 896.09 | -2.72 | 19,387.75 | 66,995 | 1.97 | 33,002 | 2.73 | 2.96 | 44 |
| 23 | 11-Jun | 910.50 | 922.00 | 896.60 | 912.15 | 909.49 | -0.10 | 19,929.60 | 72,917 | 2.14 | 31,986 | 2.64 | 2.91 | 43 |
| 24 | 10-Jun | 932.40 | 932.85 | 910.65 | 913.10 | 916.78 | -1.47 | 19,950.36 | 65,862 | 1.93 | 35,224 | 2.91 | 3.23 | 47 |
| 25 | 09-Jun | 923.70 | 932.00 | 922.05 | 926.70 | 926.67 | 0.64 | 20,247.51 | 59,994 | 1.76 | 28,293 | 2.34 | 2.62 | 38 |
| 26 | 06-Jun | 922.40 | 941.80 | 915.65 | 920.85 | 928.87 | 0.36 | 20,119.69 | 182,922 | 5.37 | 68,005 | 5.62 | 6.32 | 91 |
| 27 | 05-Jun | 918.05 | 925.40 | 910.55 | 917.55 | 917.55 | 0.05 | 20,047.59 | 71,428 | 2.10 | 39,609 | 3.27 | 3.63 | 53 |
| 28 | 04-Jun | 917.30 | 927.00 | 912.05 | 917.10 | 919.32 | 0.51 | 20,037.76 | 49,264 | 1.45 | 16,945 | 1.40 | 1.56 | 23 |
| 29 | 03-Jun | 928.00 | 930.20 | 910.55 | 912.45 | 917.65 | -0.90 | 19,936.16 | 34,072 | 1.00 | 16,409 | 1.36 | 1.51 | 22 |
| 30 | 02-Jun | 917.90 | 938.70 | 915.70 | 920.75 | 928.20 | 0.33 | 20,117.50 | 135,567 | 3.98 | 56,943 | 4.71 | 5.29 | 76 |
| 31 | 30-May | 933.05 | 935.35 | 913.00 | 917.70 | 918.53 | -1.78 | 20,050.87 | 236,808 | 6.95 | 178,798 | 14.78 | 16.42 | 240 |
| 32 | 29-May | 939.45 | 943.70 | 920.30 | 934.30 | 931.92 | -0.47 | 20,413.56 | 299,925 | 8.80 | 181,044 | 14.97 | 16.87 | 243 |
| 33 | 28-May | 925.20 | 951.90 | 908.30 | 938.75 | 928.68 | 1.96 | 20,510.79 | 157,574 | 4.62 | 97,319 | 8.05 | 9.04 | 131 |
| 34 | 27-May | 920.00 | 922.95 | 906.00 | 920.70 | 915.70 | 0.70 | 20,116.41 | 160,383 | 4.71 | 120,132 | 9.93 | 11.00 | 161 |
| 35 | 26-May | 893.60 | 916.95 | 890.15 | 914.30 | 910.93 | 2.93 | 19,976.58 | 170,484 | 5.00 | 78,308 | 6.47 | 7.13 | 105 |
| 36 | 23-May | 885.20 | 897.55 | 880.00 | 888.30 | 890.00 | 0.10 | 19,408.50 | 41,355 | 1.21 | 17,151 | 1.42 | 1.00 | 23 |
| 37 | 22-May | 881.00 | 897.80 | 877.00 | 887.45 | 884.93 | -0.22 | 19,389.93 | 72,319 | 2.12 | 34,155 | 2.82 | 3.02 | 46 |
| 38 | 21-May | 890.15 | 905.75 | 882.00 | 889.45 | 889.10 | -0.67 | 19,433.63 | 107,120 | 3.14 | 60,826 | 5.03 | 5.41 | 82 |
| 39 | 20-May | 924.45 | 929.00 | 890.60 | 895.45 | 908.91 | -2.55 | 19,564.72 | 83,373 | 2.45 | 37,783 | 3.12 | 3.43 | 51 |
| 40 | 19-May | 902.00 | 928.00 | 887.05 | 918.85 | 915.56 | 1.77 | 20,075.99 | 217,819 | 6.39 | 81,607 | 6.75 | 7.47 | 97 |
| 41 | 16-May | 911.00 | 917.10 | 895.35 | 902.90 | 903.59 | -1.18 | 19,727.50 | 196,423 | 5.76 | 101,024 | 8.35 | 9.13 | 120 |
| 42 | 15-May | 921.90 | 928.00 | 900.20 | 913.70 | 918.51 | -0.61 | 19,963.47 | 278,404 | 8.17 | 130,658 | 10.80 | 12.00 | 155 |
| 43 | 14-May | 874.00 | 936.65 | 866.80 | 919.30 | 915.25 | 5.09 | 20,085.82 | 796,109 | 23.36 | 341,494 | 28.23 | 31.26 | 405 |
| 44 | 13-May | 885.90 | 897.95 | 846.40 | 874.80 | 874.79 | 0.56 | 19,113.54 | 984,507 | 28.89 | 577,476 | 47.75 | 50.52 | 685 |
| 45 | 12-May | 822.00 | 875.05 | 811.15 | 869.95 | 856.11 | 8.96 | 19,007.57 | 427,793 | 12.56 | 171,666 | 14.19 | 14.70 | 204 |
| 46 | 09-May | 793.00 | 802.75 | 768.40 | 798.40 | 785.97 | -0.21 | 17,444.27 | 270,874 | 7.95 | 156,524 | 12.94 | 12.30 | 186 |
| 47 | 08-May | 810.75 | 828.10 | 790.55 | 800.10 | 811.32 | -1.31 | 17,481.42 | 62,566 | 1.84 | 24,729 | 2.04 | 2.01 | 29 |
| 48 | 07-May | 788.55 | 828.00 | 785.00 | 810.75 | 811.93 | 0.35 | 17,714.11 | 115,594 | 3.39 | 26,717 | 2.21 | 2.17 | 32 |
| 49 | 06-May | 828.60 | 830.00 | 802.20 | 807.95 | 813.61 | -1.98 | 17,652.93 | 169,221 | 4.97 | 120,207 | 9.94 | 9.78 | 143 |
| 50 | 05-May | 811.40 | 833.00 | 804.80 | 824.25 | 822.02 | 2.93 | 18,009.07 | 119,921 | 3.52 | 53,419 | 4.42 | 4.39 | 63 |
| 51 | 02-May | 786.30 | 810.80 | 780.00 | 800.80 | 799.53 | 1.17 | 17,496.71 | 522,465 | 15.33 | 435,515 | 36.01 | 34.82 | 516 |
| 52 | 30-Apr | 814.40 | 819.00 | 785.00 | 791.55 | 799.82 | -2.75 | 17,294.61 | 101,059 | 2.97 | 55,911 | 4.62 | 4.47 | 66 |
| 53 | 29-Apr | 814.60 | 830.85 | 813.00 | 813.95 | 817.90 | 0.13 | 17,784.03 | 61,963 | 1.82 | 23,204 | 1.92 | 1.90 | 28 |
| 54 | 28-Apr | 818.05 | 862.35 | 802.25 | 812.90 | 830.52 | -1.53 | 17,761.09 | 420,386 | 12.34 | 75,843 | 6.27 | 6.30 | 90 |
| 55 | 25-Apr | 824.20 | 829.00 | 801.90 | 825.55 | 819.27 | 0.16 | 18,037.48 | 141,183 | 4.14 | 58,189 | 4.81 | 4.77 | 69 |
| 56 | 24-Apr | 822.20 | 831.45 | 819.00 | 824.20 | 825.18 | 0.66 | 18,007.98 | 60,348 | 1.77 | 24,726 | 2.04 | 2.04 | 29 |
| 57 | 23-Apr | 828.00 | 833.95 | 813.10 | 818.80 | 821.79 | -1.24 | 17,890.00 | 78,471 | 2.30 | 37,264 | 3.08 | 3.06 | 44 |
| 58 | 22-Apr | 835.00 | 835.00 | 819.05 | 829.05 | 827.30 | 0.04 | 18,113.95 | 69,054 | 2.03 | 33,291 | 2.75 | 2.75 | 39 |
| 59 | 21-Apr | 817.20 | 834.90 | 812.00 | 828.75 | 826.33 | 2.14 | 18,107.39 | 101,793 | 2.99 | 46,755 | 3.87 | 3.86 | 55 |
| 60 | 17-Apr | 818.00 | 830.10 | 803.30 | 811.40 | 817.75 | -1.43 | 17,728.31 | 113,019 | 3.32 | 58,506 | 4.84 | 4.78 | 69 |
| 61 | 16-Apr | 828.50 | 835.00 | 819.00 | 823.15 | 824.86 | -0.92 | 17,985.04 | 63,406 | 1.86 | 25,376 | 2.10 | 2.09 | 30 |
| 62 | 15-Apr | 825.35 | 846.00 | 822.15 | 830.80 | 832.21 | 1.34 | 18,152.18 | 160,147 | 4.70 | 64,023 | 5.29 | 5.33 | 76 |
| 63 | 11-Apr | 805.95 | 828.50 | 798.05 | 819.80 | 817.65 | 2.53 | 17,911.84 | 178,534 | 5.24 | 77,426 | 6.40 | 6.33 | 92 |
| 64 | 09-Apr | 817.50 | 822.90 | 792.30 | 799.55 | 805.51 | -3.08 | 17,469.40 | 68,511 | 2.01 | 28,394 | 2.35 | 2.29 | 34 |
| 65 | 08-Apr | 816.95 | 833.95 | 810.00 | 825.00 | 821.92 | 1.75 | 18,025.00 | 75,337 | 2.21 | 19,608 | 1.62 | 1.61 | 23 |
| 66 | 07-Apr | 756.95 | 822.00 | 753.60 | 810.85 | 795.14 | -1.96 | 17,716.30 | 262,127 | 7.69 | 180,652 | 14.94 | 14.36 | 214 |
| 67 | 04-Apr | 860.05 | 870.20 | 813.10 | 827.05 | 837.27 | -5.25 | 18,070.25 | 140,270 | 4.12 | 58,520 | 4.84 | 4.90 | 69 |
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