| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 72.75 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 2,500 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: | Low52 Price: 29.05 | Barrier: 32.9; Drift%: -13.45 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 71,838,875 | Low52 Date: 11-Nov-2025 | SHP: 53.87 / 10.17 / 0.0 / 35.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 70.0 / 42.35 | Month: 47.5 / 36.5 | Week: 34.3 / 32.2 | Day: 29.3 / 28.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 28.50 | 29.30 | 28.05 | 29.00 | 28.54 | -1.02 | 208.00 | 15,000 | 6.00 | 10,000 | 4.00 | 0.03 | 4 |
| 2 | 11-Nov | 30.25 | 30.25 | 29.05 | 29.30 | 29.48 | -2.33 | 210.49 | 22,500 | 9.00 | 15,000 | 6.00 | 0.04 | 6 |
| 3 | 10-Nov | 32.00 | 32.00 | 30.00 | 30.00 | 30.48 | -4.00 | 215.00 | 45,000 | 17.99 | 35,000 | 13.99 | 0.11 | 14 |
| 4 | 07-Nov | 31.70 | 31.70 | 30.05 | 31.25 | 30.97 | -3.25 | 224.50 | 12,500 | 5.00 | 7,500 | 3.00 | 0.02 | 3 |
| 5 | 06-Nov | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.15 | 232.04 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 6 | 04-Nov | 33.00 | 33.00 | 32.05 | 32.35 | 32.59 | -1.67 | 232.40 | 15,000 | 6.00 | 12,500 | 5.00 | 0.04 | 5 |
| 7 | 03-Nov | 32.50 | 32.90 | 32.50 | 32.90 | 32.63 | 1.70 | 236.35 | 12,500 | 5.00 | 12,500 | 5.00 | 0.04 | 5 |
| 8 | 31-Oct | 32.95 | 32.95 | 32.20 | 32.35 | 32.46 | -1.82 | 232.40 | 10,000 | 4.00 | 7,500 | 3.00 | 0.02 | 3 |
| 9 | 30-Oct | 33.20 | 33.25 | 32.50 | 32.95 | 33.05 | -2.37 | 236.71 | 30,000 | 12.00 | 25,000 | 10.00 | 0.08 | 10 |
| 10 | 29-Oct | 33.20 | 33.75 | 33.20 | 33.75 | 33.48 | 1.66 | 242.46 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 11 | 28-Oct | 33.10 | 34.30 | 33.00 | 33.20 | 33.42 | -5.82 | 238.51 | 75,000 | 29.99 | 55,000 | 21.99 | 0.18 | 22 |
| 12 | 24-Oct | 35.50 | 35.75 | 35.00 | 35.25 | 35.46 | 4.14 | 253.23 | 30,000 | 12.00 | 30,000 | 12.00 | 0.11 | 12 |
| 13 | 23-Oct | 38.00 | 38.00 | 32.45 | 33.85 | 35.49 | -13.21 | 243.17 | 67,500 | 26.99 | 60,000 | 23.99 | 0.21 | 24 |
| 14 | 21-Oct | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52 | 280.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 1 |
| 15 | 20-Oct | 38.90 | 38.90 | 38.80 | 38.80 | 38.85 | 6.45 | 278.73 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 16 | 17-Oct | 38.00 | 38.90 | 36.45 | 36.45 | 37.28 | -1.49 | 261.85 | 12,500 | 5.00 | 10,000 | 4.00 | 0.04 | 4 |
| 17 | 16-Oct | 37.30 | 37.30 | 37.00 | 37.00 | 37.08 | -1.33 | 265.00 | 10,000 | 4.00 | 10,000 | 4.00 | 0.04 | 4 |
| 18 | 15-Oct | 37.60 | 37.60 | 37.25 | 37.50 | 37.45 | -1.83 | 269.40 | 7,500 | 3.00 | 2,500 | 1.00 | 0.01 | 1 |
| 19 | 14-Oct | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05 | 274.42 | 25,000 | 10.00 | 25,000 | 10.00 | 0.10 | 10 |
| 20 | 13-Oct | 37.00 | 40.40 | 37.00 | 39.00 | 39.57 | 5.41 | 280.00 | 67,500 | 26.99 | 42,500 | 16.99 | 0.17 | 17 |
| 21 | 10-Oct | 36.95 | 37.00 | 36.95 | 37.00 | 36.98 | 5.56 | 265.00 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 22 | 09-Oct | 35.50 | 35.50 | 35.05 | 35.05 | 35.26 | -5.53 | 251.80 | 22,500 | 9.00 | 20,000 | 8.00 | 0.07 | 8 |
| 23 | 08-Oct | 37.00 | 37.10 | 36.00 | 37.10 | 36.46 | 0.27 | 266.52 | 20,000 | 8.00 | 17,500 | 7.00 | 0.06 | 7 |
| 24 | 07-Oct | 37.10 | 37.10 | 37.00 | 37.00 | 37.05 | -0.27 | 265.00 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 25 | 06-Oct | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00 | 266.52 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 26 | 03-Oct | 35.60 | 37.10 | 35.60 | 37.10 | 36.53 | 0.00 | 266.52 | 12,500 | 5.00 | 7,500 | 3.00 | 0.03 | 3 |
| 27 | 01-Oct | 38.40 | 38.40 | 37.10 | 37.10 | 37.39 | -3.26 | 266.52 | 12,500 | 5.00 | 7,500 | 3.00 | 0.03 | 3 |
| 28 | 30-Sep | 37.50 | 38.40 | 36.50 | 38.35 | 37.63 | 1.86 | 275.50 | 27,500 | 11.00 | 25,000 | 10.00 | 0.09 | 10 |
| 29 | 29-Sep | 39.00 | 39.25 | 37.50 | 37.65 | 38.12 | -4.08 | 270.47 | 37,500 | 14.99 | 27,500 | 11.00 | 0.10 | 11 |
| 30 | 26-Sep | 40.85 | 41.90 | 39.10 | 39.25 | 40.13 | -0.76 | 281.97 | 27,500 | 11.00 | 20,000 | 8.00 | 0.08 | 8 |
| 31 | 25-Sep | 40.75 | 40.75 | 39.55 | 39.55 | 40.04 | -2.83 | 284.12 | 30,000 | 12.00 | 25,000 | 10.00 | 0.10 | 10 |
| 32 | 24-Sep | 40.85 | 40.85 | 40.50 | 40.70 | 40.73 | 0.12 | 292.38 | 25,000 | 10.00 | 25,000 | 10.00 | 0.10 | 10 |
| 33 | 23-Sep | 41.90 | 42.00 | 40.50 | 40.65 | 41.00 | -2.87 | 292.03 | 40,000 | 15.99 | 37,500 | 14.99 | 0.00 | 15 |
| 34 | 22-Sep | 42.55 | 42.55 | 41.75 | 41.85 | 42.03 | -3.01 | 300.65 | 125,000 | 49.98 | 92,500 | 36.99 | 0.39 | 38 |
| 35 | 19-Sep | 43.20 | 43.30 | 43.10 | 43.15 | 43.19 | -0.35 | 309.98 | 10,000 | 4.00 | 7,500 | 3.00 | 0.03 | 3 |
| 36 | 18-Sep | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -4.84 | 311.06 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 37 | 15-Sep | 45.50 | 47.50 | 45.50 | 45.50 | 46.77 | 1.34 | 326.87 | 40,000 | 15.99 | 32,500 | 12.99 | 0.15 | 13 |
| 38 | 12-Sep | 43.50 | 47.00 | 43.30 | 44.90 | 45.53 | 5.15 | 322.56 | 77,500 | 30.99 | 57,500 | 22.99 | 0.26 | 24 |
| 39 | 11-Sep | 43.50 | 43.50 | 42.00 | 42.70 | 42.53 | -2.95 | 306.75 | 60,000 | 23.99 | 40,000 | 15.99 | 0.17 | 16 |
| 40 | 10-Sep | 44.95 | 44.95 | 44.00 | 44.00 | 44.44 | 2.33 | 316.00 | 15,000 | 6.00 | 15,000 | 6.00 | 0.07 | 6 |
| 41 | 09-Sep | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 308.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 1 |
| 42 | 08-Sep | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 308.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 1 |
| 43 | 05-Sep | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.12 | 308.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 1 |
| 44 | 04-Sep | 44.85 | 44.90 | 44.85 | 44.85 | 44.88 | 2.87 | 322.20 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 45 | 03-Sep | 46.00 | 46.00 | 43.50 | 43.60 | 44.16 | -3.22 | 313.22 | 12,500 | 5.00 | 7,500 | 3.00 | 0.03 | 3 |
| 46 | 02-Sep | 45.45 | 45.50 | 45.00 | 45.05 | 45.33 | 3.68 | 323.63 | 15,000 | 6.00 | 15,000 | 6.00 | 0.07 | 6 |
| 47 | 01-Sep | 44.95 | 45.00 | 43.40 | 43.45 | 44.06 | -5.03 | 312.14 | 12,500 | 5.00 | 12,500 | 5.00 | 0.06 | 5 |
| 48 | 29-Aug | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.54 | 328.66 | 7,500 | 3.00 | 5,000 | 2.00 | 0.02 | 2 |
| 49 | 28-Aug | 42.80 | 46.00 | 42.50 | 46.00 | 44.06 | 0.00 | 330.00 | 22,500 | 9.00 | 20,000 | 8.00 | 0.09 | 8 |
| 50 | 26-Aug | 45.00 | 46.00 | 45.00 | 46.00 | 45.75 | 2.22 | 330.00 | 10,000 | 4.00 | 10,000 | 4.00 | 0.05 | 4 |
| 51 | 25-Aug | 45.00 | 46.00 | 45.00 | 45.00 | 45.59 | 0.00 | 323.00 | 17,500 | 7.00 | 15,000 | 6.00 | 0.07 | 6 |
| 52 | 22-Aug | 44.50 | 45.00 | 44.50 | 45.00 | 44.87 | 1.81 | 323.00 | 20,000 | 8.00 | 20,000 | 8.00 | 0.09 | 8 |
| 53 | 21-Aug | 43.95 | 48.00 | 43.85 | 44.20 | 45.09 | 4.99 | 317.53 | 110,000 | 43.98 | 52,500 | 20.99 | 0.24 | 22 |
| 54 | 20-Aug | 42.35 | 42.90 | 42.00 | 42.10 | 42.34 | 2.31 | 302.44 | 42,500 | 16.99 | 27,500 | 11.00 | 0.12 | 11 |
| 55 | 19-Aug | 42.35 | 42.35 | 41.15 | 41.15 | 41.45 | -1.79 | 295.62 | 10,000 | 4.00 | 10,000 | 4.00 | 0.04 | 4 |
| 56 | 18-Aug | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.95 | 301.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 57 | 14-Aug | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.12 | 295.26 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 58 | 13-Aug | 41.70 | 41.70 | 41.05 | 41.05 | 41.39 | -2.15 | 294.90 | 10,000 | 4.00 | 10,000 | 4.00 | 0.04 | 4 |
| 59 | 12-Aug | 42.10 | 42.10 | 41.70 | 41.95 | 41.96 | 1.57 | 301.36 | 17,500 | 7.00 | 7,500 | 3.00 | 0.03 | 3 |
| 60 | 11-Aug | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -3.95 | 296.69 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 61 | 07-Aug | 41.10 | 43.00 | 41.00 | 43.00 | 41.82 | -1.49 | 308.00 | 12,500 | 5.00 | 7,500 | 3.00 | 0.03 | 3 |
| 62 | 05-Aug | 43.85 | 43.85 | 43.50 | 43.65 | 43.70 | -1.13 | 313.58 | 10,000 | 4.00 | 10,000 | 4.00 | 0.04 | 4 |
| 63 | 04-Aug | 45.85 | 45.85 | 44.15 | 44.15 | 44.72 | 0.00 | 317.17 | 7,500 | 3.00 | 7,500 | 3.00 | 0.03 | 3 |
| 64 | 31-Jul | 45.90 | 45.90 | 44.00 | 44.15 | 44.60 | -1.89 | 317.17 | 10,000 | 4.00 | 10,000 | 4.00 | 0.04 | 4 |
| 65 | 30-Jul | 43.50 | 45.00 | 43.50 | 45.00 | 44.62 | 3.45 | 323.00 | 12,500 | 5.00 | 10,000 | 4.00 | 0.04 | 4 |
| 66 | 29-Jul | 44.95 | 44.95 | 43.50 | 43.50 | 44.23 | -3.23 | 312.50 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 67 | 28-Jul | 43.25 | 44.95 | 43.25 | 44.95 | 44.10 | 2.98 | 322.92 | 5,000 | 2.00 | 2,500 | 1.00 | 0.01 | 1 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL