| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 61.9 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 2,500 | High52 Date: 30-Apr-2025 | Bumper: 32.8; Drift%: 3.53 |
| Industry: Leisure Services | Face Value: 2; VWAP21: | Low52 Price: 26.5 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 71,871,953 | Low52 Date: 28-Jan-2026 | 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: 33.0 / 29.0 | Week: 44.9 / 37.75 | Day: 34.0 / 34.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 244.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 1 |
| 2 | 06-Apr | 32.80 | 34.00 | 32.80 | 34.00 | 33.11 | 13.33 | 244.00 | 25,000 | 10.00 | 25,000 | 10.00 | 0.08 | 10 |
| 3 | 02-Apr | 29.50 | 30.00 | 29.50 | 30.00 | 29.67 | 0.00 | 215.00 | 7,500 | 3.00 | 7,500 | 3.00 | 0.02 | 3 |
| 4 | 01-Apr | 31.75 | 31.75 | 30.00 | 30.00 | 31.38 | 9.49 | 215.00 | 12,500 | 5.00 | 12,500 | 5.00 | 0.04 | 5 |
| 5 | 30-Mar | 28.25 | 28.55 | 26.70 | 27.40 | 27.89 | -8.67 | 196.93 | 40,000 | 15.99 | 30,000 | 12.00 | 0.08 | 12 |
| 6 | 27-Mar | 30.60 | 32.20 | 30.00 | 30.00 | 30.89 | -10.31 | 215.00 | 60,000 | 23.99 | 42,500 | 16.99 | 0.13 | 16 |
| 7 | 25-Mar | 33.50 | 34.00 | 32.00 | 33.45 | 33.13 | 0.00 | 240.41 | 22,500 | 9.00 | 12,500 | 5.00 | 0.04 | 5 |
| 8 | 24-Mar | 32.50 | 33.90 | 32.50 | 33.45 | 32.84 | -0.15 | 240.41 | 17,500 | 7.00 | 12,500 | 5.00 | 0.04 | 5 |
| 9 | 23-Mar | 35.60 | 35.60 | 32.55 | 33.50 | 33.94 | -9.34 | 240.77 | 22,500 | 9.00 | 22,500 | 9.00 | 0.08 | 9 |
| 10 | 18-Mar | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.00 | 265.57 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 11 | 17-Mar | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.00 | 265.57 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 12 | 16-Mar | 35.55 | 36.95 | 35.55 | 36.95 | 36.02 | 1.23 | 265.57 | 7,500 | 3.00 | 5,000 | 2.00 | 0.02 | 2 |
| 13 | 13-Mar | 36.00 | 36.50 | 36.00 | 36.50 | 36.25 | -3.82 | 262.33 | 5,000 | 2.00 | 2,500 | 1.00 | 0.01 | 1 |
| 14 | 11-Mar | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 2.15 | 272.75 | 10,000 | 4.00 | 10,000 | 4.00 | 0.04 | 4 |
| 15 | 10-Mar | 37.20 | 37.20 | 37.15 | 37.15 | 37.18 | -2.24 | 267.00 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 16 | 09-Mar | 39.30 | 39.30 | 38.00 | 38.00 | 38.87 | -12.04 | 273.00 | 37,500 | 14.99 | 27,500 | 11.00 | 0.11 | 11 |
| 17 | 05-Mar | 43.50 | 43.50 | 41.50 | 43.20 | 41.62 | 6.67 | 310.49 | 185,000 | 73.97 | 180,000 | 71.97 | 0.75 | 70 |
| 18 | 04-Mar | 38.50 | 40.50 | 38.50 | 40.50 | 39.50 | 1.50 | 291.08 | 12,500 | 5.00 | 10,000 | 4.00 | 0.04 | 4 |
| 19 | 02-Mar | 37.55 | 40.95 | 37.55 | 39.90 | 39.81 | -7.21 | 286.77 | 10,000 | 4.00 | 2,500 | 1.00 | 0.01 | 1 |
| 20 | 27-Feb | 44.90 | 44.90 | 42.05 | 43.00 | 43.36 | -2.27 | 309.00 | 12,500 | 5.00 | 7,500 | 3.00 | 0.03 | 3 |
| 21 | 26-Feb | 43.90 | 44.00 | 43.90 | 44.00 | 43.98 | 2.68 | 316.00 | 12,500 | 5.00 | 10,000 | 4.00 | 0.04 | 4 |
| 22 | 25-Feb | 37.75 | 44.25 | 37.75 | 42.85 | 42.81 | 7.66 | 307.97 | 80,000 | 31.99 | 70,000 | 27.99 | 0.30 | 27 |
| 23 | 24-Feb | 43.25 | 43.75 | 39.80 | 39.80 | 42.34 | -7.33 | 286.05 | 40,000 | 15.99 | 35,000 | 13.99 | 0.15 | 14 |
| 24 | 23-Feb | 42.50 | 43.15 | 42.00 | 42.95 | 42.06 | 5.01 | 308.69 | 755,000 | 301.88 | 735,000 | 293.88 | 3.09 | 284 |
| 25 | 20-Feb | 39.00 | 41.95 | 39.00 | 40.90 | 40.37 | 7.35 | 293.96 | 70,000 | 27.99 | 32,500 | 12.99 | 0.13 | 13 |
| 26 | 19-Feb | 36.00 | 39.00 | 33.60 | 38.10 | 36.82 | 8.86 | 273.83 | 35,000 | 13.99 | 30,000 | 12.00 | 0.11 | 12 |
| 27 | 18-Feb | 34.00 | 35.00 | 32.10 | 35.00 | 33.58 | 4.48 | 251.00 | 40,000 | 15.99 | 37,500 | 14.99 | 0.13 | 15 |
| 28 | 17-Feb | 33.00 | 34.40 | 33.00 | 33.50 | 33.73 | 1.52 | 240.77 | 10,000 | 4.00 | 10,000 | 4.00 | 0.03 | 4 |
| 29 | 16-Feb | 32.50 | 33.00 | 32.50 | 33.00 | 32.67 | 1.54 | 237.00 | 7,500 | 3.00 | 7,500 | 3.00 | 0.02 | 3 |
| 30 | 13-Feb | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.40 | 233.58 | 17,500 | 7.00 | 17,500 | 7.00 | 0.06 | 7 |
| 31 | 12-Feb | 31.90 | 32.45 | 31.85 | 32.05 | 32.13 | 7.73 | 230.35 | 35,000 | 13.99 | 32,500 | 12.99 | 0.10 | 13 |
| 32 | 11-Feb | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17 | 213.82 | 62,500 | 24.99 | 62,500 | 24.99 | 0.19 | 24 |
| 33 | 10-Feb | 30.10 | 30.10 | 29.70 | 29.70 | 29.83 | -1.33 | 213.46 | 15,000 | 6.00 | 15,000 | 6.00 | 0.04 | 6 |
| 34 | 09-Feb | 30.25 | 30.95 | 28.95 | 30.10 | 29.31 | 3.08 | 216.33 | 1,217,500 | 486.81 | 1,147,500 | 458.82 | 3.36 | 444 |
| 35 | 06-Feb | 30.50 | 31.00 | 28.00 | 29.20 | 29.68 | 3.36 | 209.87 | 102,500 | 40.98 | 70,000 | 27.99 | 0.21 | 27 |
| 36 | 05-Feb | 30.00 | 30.95 | 28.20 | 28.25 | 29.16 | -8.87 | 203.04 | 30,000 | 12.00 | 25,000 | 10.00 | 0.07 | 10 |
| 37 | 03-Feb | 34.85 | 34.85 | 30.00 | 31.00 | 31.94 | -5.34 | 222.00 | 22,500 | 9.00 | 15,000 | 6.00 | 0.05 | 6 |
| 38 | 01-Feb | 33.55 | 33.55 | 31.00 | 32.75 | 32.95 | 12.93 | 235.38 | 90,000 | 35.99 | 75,000 | 29.99 | 0.25 | 29 |
| 39 | 29-Jan | 27.50 | 29.10 | 27.25 | 29.00 | 27.79 | 0.00 | 208.00 | 37,500 | 14.99 | 30,000 | 12.00 | 0.08 | 12 |
| 40 | 28-Jan | 26.50 | 29.00 | 26.50 | 29.00 | 27.51 | 0.17 | 208.00 | 52,500 | 20.99 | 27,500 | 11.00 | 0.08 | 11 |
| 41 | 27-Jan | 28.25 | 28.95 | 28.25 | 28.95 | 28.60 | -4.61 | 208.07 | 5,000 | 2.00 | 5,000 | 2.00 | 0.01 | 2 |
| 42 | 23-Jan | 26.50 | 31.00 | 26.50 | 30.35 | 27.32 | 10.36 | 218.13 | 35,000 | 13.99 | 32,500 | 12.99 | 0.09 | 13 |
| 43 | 22-Jan | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 197.65 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 44 | 21-Jan | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 197.65 | 7,500 | 3.00 | 7,500 | 3.00 | 0.02 | 3 |
| 45 | 20-Jan | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 197.65 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 46 | 19-Jan | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.48 | 197.65 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 47 | 14-Jan | 29.00 | 29.00 | 28.20 | 28.20 | 28.60 | -2.76 | 202.68 | 5,000 | 2.00 | 5,000 | 2.00 | 0.01 | 2 |
| 48 | 13-Jan | 28.75 | 30.00 | 28.75 | 29.00 | 29.24 | 0.00 | 208.00 | 27,500 | 11.00 | 15,000 | 6.00 | 0.04 | 6 |
| 49 | 12-Jan | 30.20 | 30.20 | 29.00 | 29.00 | 29.36 | -3.97 | 208.00 | 10,000 | 4.00 | 7,500 | 3.00 | 0.02 | 3 |
| 50 | 09-Jan | 28.50 | 33.00 | 28.50 | 30.20 | 31.11 | -4.13 | 217.05 | 30,000 | 12.00 | 22,500 | 9.00 | 0.07 | 9 |
| 51 | 06-Jan | 31.00 | 31.50 | 31.00 | 31.50 | 31.38 | 5.00 | 226.40 | 10,000 | 4.00 | 10,000 | 4.00 | 0.03 | 4 |
| 52 | 05-Jan | 29.10 | 30.00 | 29.00 | 30.00 | 29.58 | -3.07 | 215.00 | 17,500 | 7.00 | 15,000 | 6.00 | 0.04 | 6 |
| 53 | 02-Jan | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.65 | 222.44 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 1 |
| 54 | 01-Jan | 30.15 | 30.50 | 30.15 | 30.15 | 30.23 | -0.82 | 216.69 | 12,500 | 5.00 | 10,000 | 4.00 | 0.03 | 4 |
| 55 | 31-Dec | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66 | 218.49 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 56 | 30-Dec | 30.80 | 30.80 | 30.20 | 30.20 | 30.43 | -5.33 | 217.05 | 7,500 | 3.00 | 7,500 | 3.00 | 0.02 | 3 |
| 57 | 29-Dec | 30.85 | 31.90 | 30.85 | 31.90 | 31.38 | 3.40 | 229.27 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 58 | 26-Dec | 31.00 | 31.00 | 30.85 | 30.85 | 30.93 | -4.19 | 221.72 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 59 | 24-Dec | 32.20 | 32.20 | 32.00 | 32.20 | 32.03 | -0.16 | 231.43 | 35,000 | 13.99 | 35,000 | 13.99 | 0.11 | 14 |
| 60 | 23-Dec | 32.00 | 32.75 | 32.00 | 32.25 | 32.32 | 1.57 | 231.79 | 17,500 | 7.00 | 15,000 | 6.00 | 0.05 | 6 |
| 61 | 22-Dec | 32.50 | 32.50 | 31.75 | 31.75 | 31.88 | 0.00 | 228.19 | 35,000 | 13.99 | 35,000 | 13.99 | 0.11 | 14 |
| 62 | 19-Dec | 30.25 | 31.75 | 30.25 | 31.75 | 30.75 | 5.48 | 228.19 | 17,500 | 7.00 | 12,500 | 5.00 | 0.04 | 5 |
| 63 | 18-Dec | 31.70 | 32.50 | 30.10 | 30.10 | 31.47 | -5.20 | 216.33 | 35,000 | 13.99 | 32,500 | 12.99 | 0.10 | 13 |
| 64 | 17-Dec | 32.25 | 32.25 | 31.75 | 31.75 | 32.00 | -1.55 | 228.19 | 5,000 | 2.00 | 5,000 | 2.00 | 0.00 | 2 |
| 65 | 16-Dec | 32.50 | 32.50 | 32.25 | 32.25 | 32.38 | 5.74 | 231.79 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
| 66 | 12-Dec | 31.25 | 33.00 | 30.50 | 30.50 | 31.41 | 4.10 | 219.21 | 12,500 | 5.00 | 7,500 | 3.00 | 0.02 | 3 |
| 67 | 11-Dec | 30.90 | 30.90 | 29.30 | 29.30 | 30.10 | -5.48 | 210.58 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 2 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL