| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 22.19 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 9.29 | Low52 Price: 8.29 | Barrier: 9.86; Drift%: -16.27 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 3,544,081,236 | Low52 Date: 26-Aug-2025 | SHP: 47.72 / 2.59 / 2.47 / 47.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 18.25 / 10.8 | Month: 11.11 / 9.81 | Week: 9.7 / 8.75 | Day: 8.64 / 8.35 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 8.42 | 8.64 | 8.35 | 8.48 | 8.50 | 0.95 | 3,005.38 | 22,801,188 | 4.39 | 6,020,038 | 2.28 | 5.12 | 36 |
| 2 | 26-Aug | 8.79 | 8.85 | 8.29 | 8.40 | 8.47 | -4.65 | 2,977.03 | 63,969,267 | 12.31 | 43,106,504 | 16.35 | 36.51 | 258 |
| 3 | 25-Aug | 9.04 | 9.04 | 8.80 | 8.81 | 8.83 | -1.56 | 3,122.34 | 21,925,877 | 4.22 | 11,754,133 | 4.46 | 10.38 | 70 |
| 4 | 22-Aug | 9.33 | 9.36 | 8.92 | 8.95 | 9.03 | -3.97 | 3,171.95 | 34,375,654 | 6.62 | 18,633,323 | 7.07 | 16.83 | 111 |
| 5 | 21-Aug | 9.74 | 9.78 | 9.30 | 9.32 | 9.42 | -3.52 | 3,303.08 | 27,644,335 | 5.32 | 11,650,457 | 4.42 | 10.97 | 70 |
| 6 | 20-Aug | 9.15 | 9.85 | 9.05 | 9.66 | 9.56 | 6.62 | 3,423.58 | 79,071,861 | 15.22 | 13,370,629 | 5.07 | 12.78 | 80 |
| 7 | 19-Aug | 9.26 | 9.27 | 9.02 | 9.06 | 9.12 | -1.63 | 3,210.94 | 17,146,675 | 3.30 | 7,663,560 | 2.91 | 6.99 | 46 |
| 8 | 18-Aug | 9.00 | 9.31 | 8.90 | 9.21 | 9.12 | 0.22 | 3,264.10 | 33,369,074 | 6.42 | 8,726,253 | 3.31 | 7.96 | 52 |
| 9 | 14-Aug | 8.92 | 9.28 | 8.88 | 9.19 | 9.10 | 3.72 | 3,257.01 | 24,130,878 | 4.65 | 6,369,885 | 2.42 | 5.80 | 38 |
| 10 | 13-Aug | 9.10 | 9.10 | 8.81 | 8.86 | 8.90 | -2.64 | 3,140.06 | 22,635,601 | 4.36 | 9,296,748 | 3.53 | 8.27 | 56 |
| 11 | 12-Aug | 8.82 | 9.70 | 8.79 | 9.10 | 9.28 | 3.29 | 3,225.11 | 66,205,264 | 12.74 | 9,633,929 | 3.65 | 8.94 | 58 |
| 12 | 11-Aug | 9.10 | 9.12 | 8.75 | 8.81 | 8.84 | -3.29 | 3,122.34 | 20,616,246 | 3.97 | 9,706,303 | 3.68 | 8.58 | 59 |
| 13 | 08-Aug | 9.23 | 9.30 | 9.05 | 9.11 | 9.20 | -1.30 | 3,228.66 | 10,312,622 | 1.99 | 5,058,357 | 1.92 | 4.65 | 31 |
| 14 | 07-Aug | 9.30 | 9.33 | 9.10 | 9.23 | 9.21 | -1.18 | 3,271.19 | 11,597,945 | 2.23 | 5,461,833 | 2.07 | 5.03 | 33 |
| 15 | 06-Aug | 9.60 | 9.60 | 9.25 | 9.34 | 9.36 | -2.10 | 3,310.17 | 14,108,288 | 2.72 | 5,984,417 | 2.27 | 5.60 | 36 |
| 16 | 05-Aug | 9.72 | 9.78 | 9.50 | 9.54 | 9.61 | -1.85 | 3,381.05 | 9,531,743 | 1.83 | 4,727,069 | 1.79 | 4.54 | 29 |
| 17 | 04-Aug | 9.85 | 9.86 | 9.69 | 9.72 | 9.74 | -1.02 | 3,444.85 | 8,051,842 | 1.55 | 4,045,897 | 1.53 | 3.94 | 25 |
| 18 | 01-Aug | 9.82 | 10.02 | 9.78 | 9.82 | 9.88 | 0.00 | 3,480.29 | 11,559,739 | 2.23 | 4,306,889 | 1.63 | 4.26 | 26 |
| 19 | 31-Jul | 9.90 | 9.93 | 9.81 | 9.82 | 9.86 | -1.41 | 3,480.29 | 10,012,430 | 1.93 | 5,413,623 | 2.05 | 5.34 | 33 |
| 20 | 30-Jul | 10.06 | 10.19 | 9.90 | 9.96 | 10.00 | -0.60 | 3,529.90 | 11,641,974 | 2.24 | 5,533,375 | 2.10 | 5.00 | 34 |
| 21 | 29-Jul | 10.16 | 10.22 | 9.95 | 10.02 | 10.04 | -2.05 | 3,551.17 | 12,109,369 | 2.33 | 5,941,409 | 2.25 | 5.97 | 36 |
| 22 | 28-Jul | 10.32 | 10.35 | 10.18 | 10.23 | 10.25 | -0.97 | 3,625.60 | 8,113,270 | 1.56 | 4,043,386 | 1.53 | 4.14 | 25 |
| 23 | 25-Jul | 10.41 | 10.43 | 10.28 | 10.33 | 10.33 | -0.86 | 3,661.04 | 9,258,204 | 1.78 | 4,937,792 | 1.87 | 5.10 | 30 |
| 24 | 24-Jul | 10.45 | 10.50 | 10.41 | 10.42 | 10.44 | 0.00 | 3,692.93 | 6,397,647 | 1.23 | 2,975,194 | 1.13 | 3.11 | 18 |
| 25 | 23-Jul | 10.45 | 10.51 | 10.40 | 10.42 | 10.43 | -0.57 | 3,692.93 | 5,462,991 | 1.05 | 2,953,265 | 1.12 | 3.08 | 18 |
| 26 | 22-Jul | 10.55 | 10.62 | 10.44 | 10.48 | 10.51 | -0.76 | 3,714.20 | 6,544,443 | 1.26 | 3,014,775 | 1.14 | 3.17 | 18 |
| 27 | 21-Jul | 10.63 | 10.69 | 10.53 | 10.56 | 10.57 | -0.56 | 3,742.55 | 8,420,850 | 1.62 | 3,304,378 | 1.25 | 3.49 | 20 |
| 28 | 18-Jul | 10.80 | 10.84 | 10.60 | 10.62 | 10.68 | -0.93 | 3,763.81 | 12,175,341 | 2.34 | 4,095,454 | 1.55 | 4.37 | 25 |
| 29 | 17-Jul | 10.65 | 11.11 | 10.61 | 10.72 | 10.87 | 1.04 | 3,799.26 | 45,427,327 | 8.74 | 11,481,342 | 4.36 | 12.48 | 70 |
| 30 | 16-Jul | 10.60 | 10.65 | 10.52 | 10.61 | 10.58 | 0.38 | 3,760.27 | 7,348,060 | 1.41 | 3,331,192 | 1.26 | 3.52 | 20 |
| 31 | 15-Jul | 10.36 | 10.74 | 10.36 | 10.57 | 10.59 | 2.22 | 3,746.09 | 23,248,766 | 4.48 | 7,001,635 | 2.66 | 7.41 | 43 |
| 32 | 14-Jul | 10.40 | 10.44 | 10.30 | 10.34 | 10.34 | -0.58 | 3,664.58 | 8,563,673 | 1.65 | 4,096,218 | 1.55 | 4.24 | 25 |
| 33 | 11-Jul | 10.45 | 10.53 | 10.39 | 10.40 | 10.43 | -0.76 | 3,685.84 | 5,839,420 | 1.12 | 3,067,794 | 1.16 | 3.20 | 19 |
| 34 | 10-Jul | 10.41 | 10.60 | 10.40 | 10.48 | 10.50 | 0.87 | 3,714.20 | 12,720,589 | 2.45 | 4,535,989 | 1.72 | 4.76 | 28 |
| 35 | 09-Jul | 10.46 | 10.46 | 10.37 | 10.39 | 10.41 | -0.19 | 3,682.30 | 5,194,791 | 1.00 | 2,636,088 | 1.00 | 2.74 | 16 |
| 36 | 08-Jul | 10.35 | 10.46 | 10.34 | 10.41 | 10.39 | 0.58 | 3,689.39 | 7,388,368 | 1.42 | 3,156,766 | 1.20 | 3.28 | 19 |
| 37 | 07-Jul | 10.38 | 10.42 | 10.34 | 10.35 | 10.37 | -0.38 | 3,668.12 | 5,668,581 | 1.09 | 3,457,259 | 1.31 | 3.59 | 21 |
| 38 | 04-Jul | 10.42 | 10.46 | 10.38 | 10.39 | 10.41 | -0.19 | 3,682.30 | 7,561,315 | 1.46 | 4,077,349 | 1.55 | 4.24 | 25 |
| 39 | 03-Jul | 10.46 | 10.47 | 10.38 | 10.41 | 10.42 | 0.00 | 3,689.39 | 7,055,588 | 1.36 | 3,420,662 | 1.30 | 3.56 | 21 |
| 40 | 02-Jul | 10.55 | 10.59 | 10.39 | 10.41 | 10.44 | -1.23 | 3,689.39 | 9,619,945 | 1.85 | 5,207,093 | 1.98 | 5.44 | 32 |
| 41 | 01-Jul | 10.50 | 10.68 | 10.50 | 10.54 | 10.57 | 0.38 | 3,735.46 | 9,754,405 | 1.88 | 4,416,516 | 1.68 | 4.67 | 27 |
| 42 | 30-Jun | 10.42 | 10.55 | 10.42 | 10.50 | 10.50 | 1.25 | 3,721.29 | 11,304,490 | 2.18 | 5,972,784 | 2.27 | 6.27 | 36 |
| 43 | 27-Jun | 10.65 | 10.66 | 10.36 | 10.37 | 10.43 | -1.61 | 3,675.21 | 23,242,600 | 4.47 | 13,506,763 | 5.12 | 14.09 | 82 |
| 44 | 26-Jun | 10.70 | 10.80 | 10.52 | 10.54 | 10.63 | -1.13 | 3,735.46 | 15,435,817 | 2.97 | 7,368,041 | 2.80 | 7.83 | 45 |
| 45 | 25-Jun | 10.56 | 10.73 | 10.55 | 10.66 | 10.66 | 1.43 | 3,777.99 | 10,872,556 | 2.09 | 5,121,613 | 1.94 | 5.46 | 31 |
| 46 | 24-Jun | 10.47 | 10.67 | 10.47 | 10.51 | 10.54 | 1.25 | 3,724.83 | 10,602,421 | 2.04 | 3,928,168 | 1.49 | 4.14 | 24 |
| 47 | 23-Jun | 10.40 | 10.48 | 10.35 | 10.38 | 10.39 | -1.14 | 3,678.76 | 11,170,998 | 2.15 | 5,212,314 | 1.98 | 5.42 | 32 |
| 48 | 20-Jun | 10.48 | 10.62 | 10.34 | 10.50 | 10.43 | 0.19 | 3,721.29 | 19,012,381 | 3.66 | 6,518,995 | 2.47 | 6.80 | 40 |
| 49 | 19-Jun | 10.71 | 10.75 | 10.45 | 10.48 | 10.56 | -1.96 | 3,714.20 | 17,485,361 | 3.37 | 8,285,486 | 3.14 | 8.75 | 50 |
| 50 | 18-Jun | 10.78 | 10.83 | 10.65 | 10.69 | 10.71 | -0.83 | 3,788.62 | 13,070,065 | 2.52 | 4,651,698 | 1.76 | 4.98 | 28 |
| 51 | 17-Jun | 10.79 | 10.96 | 10.71 | 10.78 | 10.83 | -0.09 | 3,820.52 | 12,921,290 | 2.49 | 4,904,298 | 1.86 | 5.31 | 30 |
| 52 | 16-Jun | 10.91 | 10.98 | 10.65 | 10.79 | 10.75 | -0.83 | 3,824.06 | 17,244,110 | 3.32 | 6,524,039 | 2.47 | 7.01 | 40 |
| 53 | 13-Jun | 10.90 | 10.93 | 10.80 | 10.88 | 10.87 | -1.09 | 3,855.96 | 14,307,387 | 2.75 | 6,733,755 | 2.55 | 7.32 | 41 |
| 54 | 12-Jun | 11.13 | 11.15 | 10.95 | 11.00 | 11.03 | -0.54 | 3,898.00 | 18,648,522 | 3.59 | 8,257,270 | 3.13 | 9.11 | 50 |
| 55 | 11-Jun | 11.11 | 11.38 | 11.02 | 11.06 | 11.17 | 0.18 | 3,919.75 | 29,634,546 | 5.70 | 11,842,228 | 4.49 | 13.23 | 72 |
| 56 | 10-Jun | 11.00 | 11.14 | 10.98 | 11.04 | 11.04 | 0.45 | 3,912.67 | 19,716,229 | 3.80 | 8,713,264 | 3.31 | 9.62 | 53 |
| 57 | 09-Jun | 11.02 | 11.09 | 10.98 | 10.99 | 11.00 | 0.09 | 3,894.95 | 13,894,924 | 2.67 | 7,560,826 | 2.87 | 8.00 | 46 |
| 58 | 06-Jun | 10.96 | 11.00 | 10.94 | 10.98 | 10.98 | 0.18 | 3,891.40 | 8,750,656 | 1.68 | 4,675,189 | 1.77 | 5.13 | 28 |
| 59 | 05-Jun | 10.95 | 11.03 | 10.95 | 10.96 | 10.98 | 0.00 | 3,884.31 | 9,939,154 | 1.91 | 5,175,446 | 1.96 | 5.68 | 31 |
| 60 | 04-Jun | 11.06 | 11.06 | 10.92 | 10.96 | 10.98 | -0.09 | 3,884.31 | 11,854,120 | 2.28 | 5,027,310 | 1.91 | 5.52 | 31 |
| 61 | 03-Jun | 11.00 | 11.10 | 10.96 | 10.97 | 10.99 | -0.18 | 3,887.86 | 12,633,074 | 2.43 | 6,160,833 | 2.34 | 6.77 | 37 |
| 62 | 02-Jun | 11.01 | 11.12 | 10.95 | 10.99 | 11.02 | -2.05 | 3,894.95 | 29,688,329 | 5.72 | 16,052,019 | 6.09 | 17.69 | 98 |
| 63 | 30-May | 11.20 | 11.31 | 11.11 | 11.22 | 11.24 | 0.18 | 3,976.46 | 13,832,687 | 2.66 | 5,678,713 | 2.15 | 6.38 | 35 |
| 64 | 29-May | 11.43 | 11.44 | 11.18 | 11.20 | 11.24 | -1.75 | 3,969.37 | 15,664,762 | 3.02 | 8,191,571 | 3.11 | 9.21 | 50 |
| 65 | 28-May | 11.29 | 11.44 | 11.29 | 11.40 | 11.39 | 1.33 | 4,040.25 | 13,829,157 | 2.66 | 6,618,976 | 2.51 | 7.54 | 40 |
| 66 | 27-May | 11.19 | 11.29 | 11.08 | 11.25 | 11.22 | 1.08 | 3,987.09 | 14,068,611 | 2.71 | 6,502,802 | 2.47 | 7.30 | 40 |
| 67 | 26-May | 11.09 | 11.17 | 11.02 | 11.13 | 11.12 | 0.91 | 3,944.56 | 11,849,389 | 2.28 | 4,823,572 | 1.83 | 5.36 | 29 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL