| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 90.45 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 2,500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2 | Low52 Price: 53.2 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 69,776,480 | Low52 Date: | SHP: 55.47 / 10.34 / 0.0 / 34.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 70.0 / 42.35 | Month: 58.0 / 46.35 | Week: 55.0 / 50.05 | Day: 52.1 / 51.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 52.10 | 52.10 | 51.00 | 51.50 | 51.53 | -1.15 | 359.35 | 7,500 | 3.00 | 5,000 | 2.00 | 0.03 | 0.02 |
| 2 | 21-May | 52.05 | 52.50 | 52.00 | 52.10 | 52.16 | -0.76 | 363.54 | 10,000 | 4.00 | 7,500 | 3.00 | 0.04 | 0.03 |
| 3 | 20-May | 56.30 | 56.30 | 52.50 | 52.50 | 54.20 | -0.38 | 366.33 | 7,500 | 3.00 | 7,500 | 3.00 | 0.04 | 0.03 |
| 4 | 19-May | 52.50 | 52.80 | 52.35 | 52.70 | 52.61 | -0.19 | 367.72 | 20,000 | 8.00 | 7,500 | 3.00 | 0.04 | 0.03 |
| 5 | 16-May | 51.60 | 53.00 | 51.60 | 52.80 | 52.31 | -0.38 | 368.42 | 10,000 | 4.00 | 5,000 | 2.00 | 0.03 | 0.02 |
| 6 | 15-May | 53.00 | 55.00 | 53.00 | 53.00 | 53.82 | 0.00 | 369.00 | 15,000 | 6.00 | 12,500 | 5.00 | 0.07 | 0.05 |
| 7 | 14-May | 52.50 | 53.80 | 52.50 | 53.00 | 53.16 | 3.92 | 369.00 | 15,000 | 6.00 | 15,000 | 6.00 | 0.08 | 0.06 |
| 8 | 13-May | 50.05 | 51.00 | 50.05 | 51.00 | 50.53 | 0.10 | 355.00 | 5,000 | 2.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 9 | 12-May | 50.05 | 51.10 | 50.05 | 50.95 | 50.75 | 1.90 | 355.51 | 12,500 | 5.00 | 7,500 | 3.00 | 0.04 | 0.03 |
| 10 | 09-May | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | -2.82 | 348.00 | 7,500 | 3.00 | 5,000 | 2.00 | 0.00 | 0.02 |
| 11 | 06-May | 53.00 | 54.45 | 51.45 | 51.45 | 52.64 | -1.06 | 359.00 | 22,500 | 9.00 | 15,000 | 6.00 | 0.08 | 0.06 |
| 12 | 05-May | 49.15 | 52.80 | 49.15 | 52.00 | 51.02 | 2.16 | 362.00 | 12,500 | 5.00 | 10,000 | 4.00 | 0.05 | 0.04 |
| 13 | 02-May | 52.20 | 52.20 | 49.00 | 50.90 | 50.11 | -3.60 | 355.16 | 52,500 | 20.99 | 25,000 | 10.00 | 0.13 | 0.11 |
| 14 | 30-Apr | 61.00 | 61.90 | 52.00 | 52.80 | 55.98 | -10.05 | 368.42 | 67,500 | 26.99 | 42,500 | 16.99 | 0.24 | 0.18 |
| 15 | 29-Apr | 53.80 | 61.40 | 53.00 | 58.70 | 58.59 | 9.11 | 409.59 | 295,000 | 117.95 | 160,000 | 63.97 | 0.94 | 0.68 |
| 16 | 28-Apr | 46.85 | 54.00 | 46.85 | 53.80 | 49.60 | 19.56 | 375.40 | 87,500 | 34.99 | 52,500 | 20.99 | 0.26 | 0.22 |
| 17 | 25-Apr | 43.00 | 46.30 | 43.00 | 45.00 | 44.30 | 1.81 | 313.00 | 10,000 | 4.00 | 7,500 | 3.00 | 0.03 | 0.03 |
| 18 | 23-Apr | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.00 | 308.41 | 5,000 | 2.00 | 5,000 | 2.00 | 0.02 | 0.02 |
| 19 | 22-Apr | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.00 | 308.41 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 20 | 21-Apr | 47.90 | 49.95 | 40.25 | 44.20 | 44.29 | -4.33 | 308.41 | 150,000 | 59.98 | 42,500 | 16.99 | 0.19 | 0.18 |
| 21 | 15-Apr | 46.20 | 46.60 | 46.10 | 46.20 | 46.26 | 0.22 | 322.37 | 12,500 | 5.00 | 12,500 | 5.00 | 0.06 | 0.05 |
| 22 | 11-Apr | 46.15 | 46.15 | 46.10 | 46.10 | 46.14 | -0.11 | 321.67 | 12,500 | 5.00 | 10,000 | 4.00 | 0.05 | 0.04 |
| 23 | 09-Apr | 44.25 | 50.00 | 44.25 | 46.15 | 46.16 | -3.05 | 322.02 | 10,000 | 4.00 | 7,500 | 3.00 | 0.03 | 0.03 |
| 24 | 08-Apr | 49.45 | 49.50 | 46.25 | 47.60 | 47.93 | -3.84 | 332.14 | 22,500 | 9.00 | 15,000 | 6.00 | 0.07 | 0.06 |
| 25 | 07-Apr | 43.50 | 49.50 | 40.80 | 49.50 | 43.58 | -2.94 | 345.39 | 30,000 | 12.00 | 15,000 | 6.00 | 0.07 | 0.06 |
| 26 | 04-Apr | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08 | 355.00 | 5,000 | 2.00 | 5,000 | 2.00 | 0.00 | 0.02 |
| 27 | 03-Apr | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.03 | 341.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 0.01 |
| 28 | 02-Apr | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00 | 338.42 | 5,000 | 2.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 29 | 01-Apr | 46.35 | 48.50 | 46.35 | 48.50 | 47.43 | 4.64 | 338.42 | 5,000 | 2.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 30 | 28-Mar | 49.00 | 50.25 | 46.35 | 46.35 | 49.45 | -4.43 | 323.41 | 35,000 | 13.99 | 32,500 | 12.99 | 0.16 | 0.14 |
| 31 | 27-Mar | 49.70 | 50.70 | 48.10 | 48.50 | 49.53 | -1.62 | 338.42 | 80,000 | 31.99 | 80,000 | 31.99 | 0.40 | 0.34 |
| 32 | 26-Mar | 50.35 | 50.75 | 49.15 | 49.30 | 49.45 | -0.90 | 344.00 | 112,500 | 44.98 | 100,000 | 39.98 | 0.49 | 0.42 |
| 33 | 25-Mar | 49.75 | 50.95 | 49.40 | 49.75 | 49.81 | -1.87 | 347.14 | 75,000 | 29.99 | 55,000 | 21.99 | 0.27 | 0.23 |
| 34 | 24-Mar | 50.00 | 54.80 | 49.55 | 50.70 | 50.49 | 1.40 | 353.77 | 80,000 | 31.99 | 70,000 | 27.99 | 0.35 | 0.30 |
| 35 | 21-Mar | 49.30 | 51.90 | 49.30 | 50.00 | 50.36 | 0.70 | 348.00 | 97,500 | 38.98 | 87,500 | 34.99 | 0.44 | 0.37 |
| 36 | 20-Mar | 49.90 | 50.05 | 49.10 | 49.65 | 49.74 | -5.43 | 346.44 | 12,500 | 5.00 | 10,000 | 4.00 | 0.05 | 0.04 |
| 37 | 19-Mar | 51.35 | 52.50 | 49.90 | 52.50 | 51.34 | 2.94 | 366.33 | 57,500 | 22.99 | 57,500 | 22.99 | 0.30 | 0.24 |
| 38 | 18-Mar | 48.80 | 53.00 | 48.80 | 51.00 | 51.10 | 4.51 | 355.00 | 67,500 | 26.99 | 65,000 | 25.99 | 0.33 | 0.28 |
| 39 | 17-Mar | 50.10 | 50.10 | 48.80 | 48.80 | 49.45 | -6.33 | 340.51 | 5,000 | 2.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 40 | 13-Mar | 52.00 | 53.00 | 52.00 | 52.10 | 52.37 | 1.17 | 363.54 | 7,500 | 3.00 | 7,500 | 3.00 | 0.04 | 0.03 |
| 41 | 12-Mar | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96 | 359.35 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 42 | 11-Mar | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89 | 362.00 | 5,000 | 2.00 | 2,500 | 1.00 | 0.00 | 0.01 |
| 43 | 10-Mar | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38 | 369.00 | 7,500 | 3.00 | 5,000 | 2.00 | 0.00 | 0.02 |
| 44 | 07-Mar | 53.10 | 53.65 | 52.60 | 52.80 | 53.05 | -0.56 | 368.42 | 37,500 | 14.99 | 22,500 | 9.00 | 0.12 | 0.10 |
| 45 | 06-Mar | 52.20 | 54.00 | 52.20 | 53.10 | 53.11 | -8.45 | 370.51 | 35,000 | 13.99 | 25,000 | 10.00 | 0.13 | 0.11 |
| 46 | 05-Mar | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.09 | 404.00 | 5,000 | 2.00 | 5,000 | 2.00 | 0.00 | 0.02 |
| 47 | 27-Feb | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -3.25 | 405.05 | 2,500 | 1.00 | 2,500 | 1.00 | 0.01 | 0.01 |
| 48 | 25-Feb | 52.00 | 60.00 | 52.00 | 60.00 | 57.81 | 15.50 | 418.00 | 110,000 | 43.98 | 85,000 | 33.99 | 0.49 | 0.36 |
| 49 | 24-Feb | 49.10 | 52.00 | 49.10 | 51.95 | 50.52 | 4.53 | 362.49 | 20,000 | 8.00 | 17,500 | 7.00 | 0.09 | 0.07 |
| 50 | 21-Feb | 53.75 | 53.75 | 49.05 | 49.70 | 50.51 | -0.80 | 346.79 | 12,500 | 5.00 | 10,000 | 4.00 | 0.05 | 0.04 |
| 51 | 20-Feb | 47.20 | 58.60 | 42.35 | 50.10 | 48.53 | -3.65 | 349.58 | 57,500 | 22.99 | 22,500 | 9.00 | 0.11 | 0.10 |
| 52 | 19-Feb | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.19 | 362.00 | 5,000 | 2.00 | 5,000 | 2.00 | 0.00 | 0.02 |
| 53 | 17-Feb | 56.00 | 56.00 | 50.60 | 52.10 | 52.43 | -2.62 | 363.54 | 20,000 | 8.00 | 15,000 | 6.00 | 0.08 | 0.06 |
| 54 | 14-Feb | 53.30 | 53.50 | 50.00 | 53.50 | 51.83 | 0.09 | 373.30 | 15,000 | 6.00 | 12,500 | 5.00 | 0.06 | 0.05 |
| 55 | 12-Feb | 53.50 | 54.40 | 53.10 | 53.45 | 53.50 | -2.91 | 372.96 | 40,000 | 15.99 | 17,500 | 7.00 | 0.09 | 0.07 |
| 56 | 11-Feb | 56.10 | 58.00 | 54.40 | 55.05 | 55.50 | -5.17 | 384.12 | 37,500 | 14.99 | 22,500 | 9.00 | 0.12 | 0.10 |
| 57 | 07-Feb | 59.00 | 62.30 | 57.80 | 58.05 | 59.32 | -3.25 | 405.05 | 92,500 | 36.99 | 57,500 | 22.99 | 0.34 | 0.24 |
| 58 | 06-Feb | 63.55 | 63.55 | 59.60 | 60.00 | 62.33 | -4.38 | 418.00 | 120,000 | 47.98 | 70,000 | 27.99 | 0.44 | 0.30 |
| 59 | 05-Feb | 64.00 | 64.00 | 62.75 | 62.75 | 62.81 | 5.37 | 437.85 | 52,500 | 20.99 | 52,500 | 20.99 | 0.33 | 0.22 |
| 60 | 04-Feb | 60.00 | 60.20 | 58.10 | 59.55 | 59.58 | -1.57 | 415.52 | 22,500 | 9.00 | 17,500 | 7.00 | 0.10 | 0.07 |
| 61 | 01-Feb | 56.00 | 60.50 | 47.00 | 60.50 | 54.01 | 4.13 | 422.15 | 27,500 | 11.00 | 20,000 | 8.00 | 0.11 | 0.08 |
| 62 | 31-Jan | 64.00 | 64.00 | 58.10 | 58.10 | 60.49 | -2.35 | 405.40 | 10,000 | 4.00 | 7,500 | 3.00 | 0.05 | 0.03 |
| 63 | 30-Jan | 58.00 | 59.50 | 58.00 | 59.50 | 58.69 | 0.25 | 415.17 | 10,000 | 4.00 | 5,000 | 2.00 | 0.03 | 0.02 |
| 64 | 29-Jan | 58.00 | 60.00 | 58.00 | 59.35 | 59.33 | -7.27 | 414.12 | 7,500 | 3.00 | 7,500 | 3.00 | 0.04 | 0.03 |
| 65 | 27-Jan | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 7.56 | 446.00 | 2,500 | 1.00 | 2,500 | 1.00 | 0.00 | 0.01 |
| 66 | 24-Jan | 62.00 | 62.05 | 58.90 | 59.50 | 61.20 | -7.89 | 415.17 | 42,500 | 16.99 | 32,500 | 12.99 | 0.20 | 0.14 |
| 67 | 23-Jan | 65.20 | 65.20 | 63.50 | 64.60 | 64.67 | -1.78 | 450.76 | 40,000 | 15.99 | 35,000 | 13.99 | 0.23 | 0.15 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL