| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,082.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 939.17 | Low52 Price: 634.05 | Barrier: 959.9; Drift%: -5.82 |
| Basic Industry: Hotels & Resorts | Total Equity: 218,685,415 | Low52 Date: 18-Feb-2025 | SHP: 67.34 / 5.73 / 23.4 / 3.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 157 | ||||
| High/Low Price | Quarter: 1,050.1 / 634.05 | Month: 1,070.1 / 939.9 | Week: 977.7 / 923.0 | Day: 917.8 / 892.7 | Sis67: 159 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 892.85 | 917.80 | 892.70 | 907.10 | 904.80 | 1.60 | 19,836.95 | 125,837 | 2.30 | 80,944 | 3.17 | 7.32 | 105 |
| 2 | 11-Nov | 900.00 | 905.40 | 889.45 | 892.85 | 894.59 | -1.20 | 19,525.33 | 306,963 | 5.62 | 214,506 | 8.39 | 19.19 | 290 |
| 3 | 10-Nov | 900.50 | 909.10 | 891.85 | 903.65 | 900.09 | -1.33 | 19,761.51 | 165,872 | 3.03 | 96,394 | 3.77 | 8.68 | 130 |
| 4 | 07-Nov | 925.00 | 925.55 | 907.00 | 915.85 | 913.11 | -1.43 | 20,028.30 | 265,422 | 4.86 | 194,610 | 7.62 | 17.77 | 263 |
| 5 | 06-Nov | 959.90 | 959.90 | 910.20 | 929.15 | 928.73 | -3.43 | 20,319.16 | 494,236 | 9.04 | 279,214 | 10.93 | 25.93 | 378 |
| 6 | 04-Nov | 964.90 | 970.05 | 950.25 | 962.15 | 962.58 | 0.41 | 21,040.82 | 307,616 | 5.63 | 178,090 | 6.97 | 17.14 | 241 |
| 7 | 03-Nov | 946.00 | 970.00 | 946.00 | 958.20 | 962.08 | 0.89 | 20,954.44 | 91,856 | 1.68 | 45,157 | 1.77 | 4.34 | 61 |
| 8 | 31-Oct | 970.60 | 977.70 | 939.85 | 949.75 | 959.11 | -1.64 | 20,769.65 | 148,351 | 2.71 | 67,308 | 2.63 | 6.46 | 91 |
| 9 | 30-Oct | 955.00 | 967.70 | 948.65 | 965.55 | 961.91 | 1.56 | 21,115.17 | 81,508 | 1.49 | 43,210 | 1.69 | 4.16 | 58 |
| 10 | 29-Oct | 938.00 | 954.10 | 927.70 | 950.75 | 943.99 | 2.18 | 20,791.52 | 102,269 | 1.87 | 62,441 | 2.44 | 5.89 | 84 |
| 11 | 28-Oct | 945.40 | 946.55 | 923.00 | 930.45 | 930.02 | -1.58 | 20,347.58 | 132,585 | 2.43 | 66,878 | 2.62 | 6.22 | 90 |
| 12 | 27-Oct | 937.00 | 950.00 | 933.55 | 945.40 | 940.67 | 0.44 | 20,674.52 | 65,699 | 1.20 | 34,177 | 1.34 | 3.21 | 46 |
| 13 | 24-Oct | 953.40 | 957.90 | 935.15 | 941.25 | 945.24 | -0.88 | 20,583.76 | 73,807 | 1.35 | 37,556 | 1.47 | 3.55 | 51 |
| 14 | 23-Oct | 948.95 | 957.20 | 932.45 | 949.60 | 947.99 | 0.13 | 20,766.37 | 370,258 | 6.77 | 231,534 | 9.06 | 21.95 | 313 |
| 15 | 21-Oct | 958.00 | 968.70 | 941.30 | 948.35 | 953.66 | -0.46 | 20,739.03 | 54,655 | 1.00 | 26,093 | 1.02 | 2.49 | 35 |
| 16 | 20-Oct | 976.00 | 979.80 | 945.90 | 952.70 | 960.58 | -2.39 | 20,834.16 | 135,983 | 2.49 | 68,117 | 2.67 | 6.54 | 92 |
| 17 | 17-Oct | 970.00 | 989.00 | 962.00 | 976.00 | 978.70 | 0.63 | 21,343.00 | 238,441 | 4.36 | 129,223 | 5.06 | 12.65 | 175 |
| 18 | 16-Oct | 945.00 | 973.00 | 943.05 | 969.90 | 963.19 | 3.65 | 21,210.30 | 261,023 | 4.78 | 112,397 | 4.40 | 10.83 | 152 |
| 19 | 15-Oct | 910.40 | 939.70 | 905.00 | 935.75 | 924.31 | 2.78 | 20,463.49 | 164,005 | 3.00 | 78,351 | 3.07 | 7.24 | 106 |
| 20 | 14-Oct | 930.20 | 934.80 | 905.30 | 910.40 | 913.41 | -2.13 | 19,909.12 | 184,705 | 3.38 | 107,525 | 4.21 | 9.82 | 145 |
| 21 | 13-Oct | 953.00 | 954.95 | 922.00 | 930.20 | 933.76 | -2.39 | 20,342.12 | 191,342 | 3.50 | 101,397 | 3.97 | 9.47 | 137 |
| 22 | 10-Oct | 941.50 | 968.10 | 941.15 | 953.00 | 956.80 | 1.26 | 20,840.00 | 141,977 | 2.60 | 61,596 | 2.41 | 5.89 | 83 |
| 23 | 09-Oct | 948.00 | 954.70 | 927.15 | 941.15 | 943.25 | -0.41 | 20,581.58 | 144,797 | 2.65 | 66,476 | 2.60 | 6.27 | 90 |
| 24 | 08-Oct | 970.80 | 970.80 | 941.00 | 945.00 | 954.13 | -2.66 | 20,665.00 | 80,135 | 1.47 | 31,977 | 1.25 | 3.05 | 43 |
| 25 | 07-Oct | 965.30 | 973.95 | 953.65 | 970.85 | 965.33 | 0.27 | 21,231.07 | 111,945 | 2.05 | 57,116 | 2.24 | 5.51 | 77 |
| 26 | 06-Oct | 971.50 | 975.50 | 958.00 | 968.25 | 966.12 | -0.33 | 21,174.22 | 86,165 | 1.58 | 31,186 | 1.22 | 3.01 | 42 |
| 27 | 03-Oct | 961.00 | 989.45 | 948.35 | 971.50 | 960.68 | 1.43 | 21,245.29 | 118,790 | 2.17 | 47,934 | 1.88 | 4.60 | 65 |
| 28 | 01-Oct | 947.00 | 993.00 | 935.80 | 957.80 | 951.66 | 0.69 | 20,945.69 | 132,674 | 2.43 | 71,166 | 2.78 | 6.77 | 96 |
| 29 | 30-Sep | 940.40 | 972.50 | 940.40 | 951.20 | 955.32 | -0.55 | 20,801.36 | 318,530 | 5.83 | 196,618 | 7.69 | 18.78 | 266 |
| 30 | 29-Sep | 952.10 | 969.70 | 939.90 | 956.50 | 955.67 | 0.01 | 20,917.26 | 195,099 | 3.57 | 110,979 | 4.34 | 10.61 | 150 |
| 31 | 26-Sep | 990.00 | 993.40 | 952.00 | 956.40 | 966.70 | -3.94 | 20,915.07 | 333,567 | 6.10 | 177,368 | 6.94 | 17.15 | 240 |
| 32 | 25-Sep | 1,018.00 | 1,019.10 | 990.00 | 995.60 | 1,005.29 | -1.61 | 21,772.32 | 99,925 | 1.83 | 51,692 | 2.02 | 5.20 | 70 |
| 33 | 24-Sep | 1,023.00 | 1,031.10 | 1,008.40 | 1,011.90 | 1,020.81 | -1.29 | 22,128.78 | 206,021 | 3.77 | 120,329 | 4.71 | 12.28 | 163 |
| 34 | 23-Sep | 1,015.80 | 1,028.60 | 1,006.00 | 1,025.10 | 1,018.32 | 1.52 | 22,417.44 | 155,343 | 2.84 | 70,348 | 2.75 | 7.16 | 95 |
| 35 | 22-Sep | 1,035.30 | 1,037.30 | 1,005.60 | 1,009.80 | 1,016.87 | -1.95 | 22,082.85 | 126,309 | 2.31 | 71,538 | 2.80 | 7.27 | 97 |
| 36 | 19-Sep | 1,050.30 | 1,055.80 | 1,017.40 | 1,029.90 | 1,033.87 | -2.45 | 22,522.41 | 223,143 | 4.08 | 116,502 | 4.56 | 12.04 | 158 |
| 37 | 18-Sep | 1,062.10 | 1,069.60 | 1,050.00 | 1,055.80 | 1,058.24 | -0.59 | 23,088.81 | 104,864 | 1.92 | 37,750 | 1.48 | 3.99 | 51 |
| 38 | 17-Sep | 1,070.00 | 1,070.10 | 1,048.00 | 1,062.10 | 1,059.11 | -0.23 | 23,226.58 | 138,892 | 2.54 | 58,320 | 2.28 | 6.18 | 79 |
| 39 | 16-Sep | 1,069.90 | 1,070.00 | 1,037.30 | 1,064.60 | 1,057.98 | 1.34 | 23,281.25 | 425,558 | 7.79 | 139,741 | 5.47 | 14.78 | 189 |
| 40 | 15-Sep | 1,028.80 | 1,059.00 | 1,020.80 | 1,050.50 | 1,042.31 | 2.81 | 22,972.90 | 216,052 | 3.95 | 111,059 | 4.35 | 11.58 | 150 |
| 41 | 12-Sep | 1,023.40 | 1,034.80 | 1,019.00 | 1,021.80 | 1,025.60 | 0.43 | 22,345.28 | 128,721 | 2.36 | 66,433 | 2.60 | 6.81 | 90 |
| 42 | 11-Sep | 1,042.00 | 1,054.00 | 1,011.00 | 1,017.40 | 1,028.58 | -2.20 | 22,249.05 | 226,084 | 4.14 | 99,146 | 3.88 | 10.20 | 134 |
| 43 | 10-Sep | 1,030.10 | 1,050.00 | 1,029.90 | 1,040.30 | 1,040.82 | 1.02 | 22,749.84 | 214,318 | 3.92 | 105,458 | 4.13 | 10.98 | 143 |
| 44 | 09-Sep | 1,029.00 | 1,048.00 | 999.00 | 1,029.80 | 1,022.45 | 0.08 | 22,520.22 | 400,268 | 7.32 | 180,179 | 7.05 | 18.42 | 244 |
| 45 | 08-Sep | 1,020.90 | 1,033.90 | 1,007.10 | 1,029.00 | 1,020.02 | 0.79 | 22,502.00 | 106,539 | 1.95 | 48,239 | 1.89 | 4.92 | 65 |
| 46 | 05-Sep | 1,011.10 | 1,032.60 | 1,011.10 | 1,020.90 | 1,024.07 | 0.57 | 22,325.59 | 82,212 | 1.50 | 25,554 | 1.00 | 2.62 | 35 |
| 47 | 04-Sep | 1,045.00 | 1,045.00 | 1,004.10 | 1,015.10 | 1,019.09 | -0.86 | 22,198.76 | 218,432 | 4.00 | 145,782 | 5.70 | 14.86 | 197 |
| 48 | 03-Sep | 1,005.80 | 1,039.90 | 1,005.00 | 1,023.90 | 1,028.33 | 1.97 | 22,391.20 | 220,418 | 4.03 | 67,679 | 2.65 | 6.96 | 92 |
| 49 | 02-Sep | 1,020.00 | 1,024.40 | 978.00 | 1,004.10 | 997.24 | -1.53 | 21,958.20 | 259,055 | 4.74 | 84,595 | 3.31 | 8.44 | 115 |
| 50 | 01-Sep | 1,014.90 | 1,023.90 | 998.40 | 1,019.70 | 1,014.09 | 0.93 | 22,299.35 | 127,762 | 2.34 | 60,623 | 2.37 | 6.15 | 82 |
| 51 | 29-Aug | 1,015.75 | 1,035.00 | 1,004.50 | 1,010.30 | 1,012.26 | -0.73 | 22,093.79 | 147,054 | 2.69 | 58,829 | 2.30 | 5.96 | 80 |
| 52 | 28-Aug | 1,005.00 | 1,035.00 | 985.25 | 1,017.70 | 1,014.74 | 1.05 | 22,255.61 | 258,220 | 4.72 | 69,748 | 2.73 | 7.08 | 94 |
| 53 | 26-Aug | 1,031.70 | 1,035.95 | 1,002.00 | 1,007.15 | 1,014.81 | -2.48 | 22,024.90 | 220,139 | 4.03 | 107,177 | 4.19 | 10.88 | 145 |
| 54 | 25-Aug | 1,026.40 | 1,050.25 | 1,011.30 | 1,032.75 | 1,031.62 | 1.30 | 22,584.74 | 589,846 | 10.79 | 249,343 | 9.76 | 25.72 | 338 |
| 55 | 22-Aug | 1,023.60 | 1,034.00 | 1,012.95 | 1,019.45 | 1,024.16 | -0.41 | 22,293.88 | 264,182 | 4.83 | 108,127 | 4.23 | 11.07 | 146 |
| 56 | 21-Aug | 1,003.60 | 1,026.95 | 1,001.00 | 1,023.60 | 1,015.10 | 2.57 | 22,384.64 | 479,835 | 8.78 | 200,043 | 7.83 | 20.31 | 271 |
| 57 | 20-Aug | 955.00 | 1,020.50 | 955.00 | 998.00 | 999.96 | 4.35 | 21,824.00 | 1,537,940 | 28.14 | 374,227 | 14.64 | 37.42 | 507 |
| 58 | 19-Aug | 959.30 | 968.95 | 946.10 | 956.40 | 960.13 | -0.44 | 20,915.07 | 235,385 | 4.31 | 101,012 | 3.95 | 9.70 | 137 |
| 59 | 18-Aug | 935.05 | 970.00 | 925.45 | 960.60 | 953.91 | 2.96 | 21,006.92 | 1,048,763 | 19.19 | 352,053 | 13.78 | 33.58 | 477 |
| 60 | 14-Aug | 901.00 | 938.00 | 896.55 | 933.00 | 923.88 | 4.16 | 20,403.00 | 855,879 | 15.66 | 242,638 | 9.49 | 22.42 | 329 |
| 61 | 13-Aug | 882.00 | 902.00 | 875.45 | 895.70 | 891.39 | 2.31 | 19,587.65 | 254,507 | 4.66 | 93,918 | 3.68 | 8.37 | 127 |
| 62 | 12-Aug | 871.60 | 886.85 | 869.50 | 875.45 | 878.26 | 0.66 | 19,144.81 | 119,393 | 2.18 | 44,798 | 1.75 | 3.93 | 61 |
| 63 | 11-Aug | 870.70 | 879.70 | 865.30 | 869.75 | 872.14 | 0.17 | 19,020.16 | 166,354 | 3.04 | 68,120 | 2.67 | 5.94 | 91 |
| 64 | 08-Aug | 880.00 | 885.00 | 863.00 | 868.25 | 874.37 | -1.04 | 18,987.36 | 189,859 | 3.47 | 78,043 | 3.05 | 6.82 | 105 |
| 65 | 07-Aug | 865.00 | 882.55 | 855.35 | 877.35 | 876.14 | 0.83 | 19,186.36 | 408,094 | 7.47 | 167,639 | 6.56 | 14.69 | 225 |
| 66 | 06-Aug | 878.00 | 888.70 | 849.10 | 870.10 | 864.79 | -0.45 | 19,027.82 | 520,968 | 9.53 | 211,993 | 8.30 | 18.33 | 285 |
| 67 | 05-Aug | 898.60 | 900.05 | 870.15 | 874.05 | 882.15 | -2.64 | 19,114.20 | 981,869 | 17.96 | 603,220 | 23.60 | 53.21 | 810 |
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 VENTIVE ITCHOTELS GCHOTELS BRIGHOTEL THELEELA SUBAHOTELS