| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 19.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 29-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 8.00 | Low52 Price: 7.82 | Barrier: 7.97; Drift%: 0.0 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 3,636,853,188 | Low52 Date: 14-Oct-2025 | SHP: 47.72 / 0.5 / 2.48 / 49.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 18.25 / 10.8 | Month: 8.93 / 7.97 | Week: 8.13 / 7.93 | Day: 8.05 / 7.93 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7.96 | 8.05 | 7.93 | 7.97 | 7.99 | 0.63 | 2,898.57 | 8,094,983 | 2.73 | 3,913,347 | 1.92 | 3.13 | 22 |
| 2 | 11-Nov | 7.98 | 7.98 | 7.91 | 7.92 | 7.93 | -0.25 | 2,880.39 | 5,766,151 | 1.94 | 3,269,719 | 1.61 | 2.59 | 19 |
| 3 | 10-Nov | 8.05 | 8.10 | 7.90 | 7.94 | 7.96 | -1.12 | 2,887.66 | 11,052,650 | 3.72 | 5,683,732 | 2.79 | 4.52 | 33 |
| 4 | 07-Nov | 8.05 | 8.10 | 8.00 | 8.03 | 8.04 | 0.12 | 2,920.39 | 10,946,087 | 3.69 | 4,178,410 | 2.05 | 3.36 | 24 |
| 5 | 06-Nov | 7.94 | 8.65 | 7.92 | 8.02 | 8.29 | 1.13 | 2,916.76 | 119,172,333 | 40.13 | 14,931,979 | 7.34 | 12.38 | 87 |
| 6 | 04-Nov | 7.95 | 7.98 | 7.90 | 7.93 | 7.93 | 0.25 | 2,884.02 | 6,239,955 | 2.10 | 3,325,760 | 1.63 | 2.64 | 19 |
| 7 | 03-Nov | 7.96 | 7.97 | 7.90 | 7.91 | 7.92 | -0.38 | 2,876.75 | 5,955,097 | 2.01 | 3,734,171 | 1.84 | 2.96 | 22 |
| 8 | 31-Oct | 8.05 | 8.05 | 7.93 | 7.94 | 7.97 | -0.75 | 2,887.66 | 7,848,438 | 2.64 | 4,263,509 | 2.10 | 3.40 | 25 |
| 9 | 30-Oct | 8.09 | 8.12 | 7.97 | 8.00 | 8.02 | -0.74 | 2,909.00 | 6,199,804 | 2.09 | 2,755,578 | 1.35 | 2.21 | 16 |
| 10 | 29-Oct | 7.95 | 8.13 | 7.94 | 8.06 | 8.03 | 1.38 | 2,931.30 | 8,882,812 | 2.99 | 4,560,835 | 2.24 | 3.66 | 27 |
| 11 | 28-Oct | 7.99 | 8.05 | 7.93 | 7.95 | 7.97 | -0.50 | 2,891.30 | 6,652,882 | 2.24 | 3,394,310 | 1.67 | 2.71 | 20 |
| 12 | 27-Oct | 8.05 | 8.08 | 7.97 | 7.99 | 8.02 | -0.50 | 2,905.85 | 6,155,914 | 2.07 | 3,465,276 | 1.70 | 2.78 | 20 |
| 13 | 24-Oct | 8.10 | 8.12 | 8.01 | 8.03 | 8.04 | -0.50 | 2,920.39 | 5,470,295 | 1.84 | 2,722,013 | 1.34 | 2.19 | 16 |
| 14 | 23-Oct | 8.15 | 8.15 | 8.02 | 8.07 | 8.06 | -0.37 | 2,934.94 | 7,112,229 | 2.39 | 4,358,603 | 2.14 | 3.51 | 25 |
| 15 | 21-Oct | 8.11 | 8.14 | 8.06 | 8.10 | 8.10 | 0.62 | 2,945.85 | 2,970,021 | 1.00 | 2,034,200 | 1.00 | 1.65 | 12 |
| 16 | 20-Oct | 8.01 | 8.08 | 7.90 | 8.05 | 7.99 | 1.00 | 2,927.67 | 8,170,656 | 2.75 | 3,402,635 | 1.67 | 2.72 | 20 |
| 17 | 17-Oct | 8.09 | 8.10 | 7.90 | 7.97 | 7.99 | -1.36 | 2,898.57 | 6,521,573 | 2.20 | 3,266,917 | 1.61 | 2.61 | 19 |
| 18 | 16-Oct | 7.87 | 8.24 | 7.87 | 8.08 | 8.09 | 2.93 | 2,938.58 | 16,462,134 | 5.54 | 6,181,141 | 3.04 | 5.00 | 36 |
| 19 | 15-Oct | 7.87 | 7.91 | 7.85 | 7.85 | 7.87 | -0.13 | 2,854.93 | 7,212,682 | 2.43 | 4,343,887 | 2.14 | 3.42 | 25 |
| 20 | 14-Oct | 7.97 | 7.99 | 7.82 | 7.86 | 7.89 | -1.26 | 2,858.57 | 19,136,012 | 6.44 | 5,267,877 | 2.59 | 4.16 | 31 |
| 21 | 13-Oct | 8.05 | 8.06 | 7.94 | 7.96 | 7.96 | -1.12 | 2,894.94 | 6,903,164 | 2.32 | 4,435,022 | 2.18 | 3.53 | 26 |
| 22 | 10-Oct | 7.94 | 8.08 | 7.93 | 8.05 | 8.03 | 1.51 | 2,927.67 | 7,287,777 | 2.45 | 3,938,738 | 1.94 | 3.16 | 23 |
| 23 | 09-Oct | 7.98 | 8.02 | 7.92 | 7.93 | 7.95 | -0.63 | 2,884.02 | 6,223,112 | 2.10 | 3,867,480 | 1.90 | 3.07 | 23 |
| 24 | 08-Oct | 8.00 | 8.08 | 7.93 | 7.98 | 8.01 | 0.00 | 2,902.21 | 6,916,323 | 2.33 | 3,562,316 | 1.75 | 2.85 | 21 |
| 25 | 07-Oct | 8.01 | 8.07 | 7.96 | 7.98 | 7.99 | -0.37 | 2,902.21 | 8,618,818 | 2.90 | 5,760,216 | 2.83 | 4.60 | 34 |
| 26 | 06-Oct | 8.15 | 8.24 | 8.00 | 8.01 | 8.06 | -1.60 | 2,913.12 | 9,573,428 | 3.22 | 6,179,349 | 3.04 | 4.98 | 36 |
| 27 | 03-Oct | 8.12 | 8.17 | 8.04 | 8.14 | 8.10 | 0.25 | 2,960.40 | 7,122,481 | 2.40 | 3,797,089 | 1.87 | 3.08 | 22 |
| 28 | 01-Oct | 8.02 | 8.15 | 7.98 | 8.12 | 8.07 | 1.37 | 2,953.12 | 5,851,347 | 1.97 | 2,901,130 | 1.43 | 2.34 | 17 |
| 29 | 30-Sep | 8.05 | 8.14 | 8.00 | 8.01 | 8.04 | 0.00 | 2,913.12 | 8,995,703 | 3.03 | 4,441,705 | 2.18 | 3.57 | 26 |
| 30 | 29-Sep | 8.18 | 8.24 | 7.97 | 8.01 | 8.06 | -2.08 | 2,913.12 | 12,383,388 | 4.17 | 6,573,496 | 3.23 | 5.30 | 39 |
| 31 | 26-Sep | 8.37 | 8.42 | 8.13 | 8.18 | 8.22 | -2.27 | 2,974.95 | 10,635,139 | 3.58 | 5,554,062 | 2.73 | 4.57 | 33 |
| 32 | 25-Sep | 8.47 | 8.55 | 8.35 | 8.37 | 8.43 | -1.18 | 3,044.05 | 8,707,389 | 2.93 | 4,555,158 | 2.24 | 3.84 | 27 |
| 33 | 24-Sep | 8.55 | 8.60 | 8.44 | 8.47 | 8.50 | -0.94 | 3,080.41 | 7,420,753 | 2.50 | 3,870,484 | 1.90 | 3.29 | 23 |
| 34 | 23-Sep | 8.64 | 8.71 | 8.54 | 8.55 | 8.61 | -1.04 | 3,109.51 | 7,257,558 | 2.44 | 3,516,830 | 1.73 | 3.03 | 21 |
| 35 | 22-Sep | 8.82 | 8.88 | 8.61 | 8.64 | 8.74 | -1.71 | 3,142.24 | 9,203,019 | 3.10 | 4,642,647 | 2.28 | 4.06 | 28 |
| 36 | 19-Sep | 8.81 | 8.85 | 8.72 | 8.79 | 8.80 | -0.23 | 3,196.79 | 7,879,761 | 2.65 | 3,580,648 | 1.76 | 3.15 | 21 |
| 37 | 18-Sep | 8.87 | 8.93 | 8.76 | 8.81 | 8.82 | 0.34 | 3,204.07 | 10,043,421 | 3.38 | 4,273,576 | 2.10 | 3.77 | 26 |
| 38 | 17-Sep | 8.68 | 8.90 | 8.67 | 8.78 | 8.77 | 1.15 | 3,193.16 | 9,697,166 | 3.27 | 4,795,771 | 2.36 | 4.21 | 29 |
| 39 | 16-Sep | 8.64 | 8.77 | 8.62 | 8.68 | 8.68 | 0.70 | 3,156.79 | 8,039,495 | 2.71 | 3,761,596 | 1.85 | 3.27 | 22 |
| 40 | 15-Sep | 8.51 | 8.65 | 8.47 | 8.62 | 8.57 | 1.41 | 3,134.97 | 9,210,029 | 3.10 | 4,923,760 | 2.42 | 4.22 | 29 |
| 41 | 12-Sep | 8.61 | 8.63 | 8.46 | 8.50 | 8.52 | -0.47 | 3,091.33 | 9,438,300 | 3.18 | 4,966,880 | 2.44 | 4.23 | 30 |
| 42 | 11-Sep | 8.67 | 8.84 | 8.18 | 8.54 | 8.66 | -1.50 | 3,105.87 | 13,338,030 | 4.49 | 5,033,257 | 2.47 | 4.36 | 30 |
| 43 | 10-Sep | 8.62 | 8.76 | 8.61 | 8.67 | 8.69 | 0.81 | 3,153.15 | 8,697,105 | 2.93 | 4,092,968 | 2.01 | 3.56 | 24 |
| 44 | 09-Sep | 8.64 | 8.70 | 8.52 | 8.60 | 8.62 | 0.35 | 3,127.69 | 8,719,910 | 2.94 | 3,419,290 | 1.68 | 2.95 | 20 |
| 45 | 08-Sep | 8.55 | 8.66 | 8.50 | 8.57 | 8.60 | 0.35 | 3,116.78 | 7,474,130 | 2.52 | 3,243,870 | 1.59 | 2.79 | 19 |
| 46 | 05-Sep | 8.60 | 8.60 | 8.40 | 8.54 | 8.51 | 0.12 | 3,105.87 | 9,214,089 | 3.10 | 3,383,610 | 1.66 | 2.88 | 20 |
| 47 | 04-Sep | 8.62 | 8.89 | 8.51 | 8.53 | 8.66 | 0.24 | 3,102.24 | 19,304,459 | 6.50 | 6,439,169 | 3.17 | 5.58 | 38 |
| 48 | 03-Sep | 8.42 | 8.55 | 8.37 | 8.51 | 8.46 | 1.07 | 3,094.96 | 11,292,511 | 3.80 | 5,592,206 | 2.75 | 4.73 | 33 |
| 49 | 02-Sep | 8.44 | 8.52 | 8.33 | 8.42 | 8.45 | 0.84 | 3,062.23 | 12,657,971 | 4.26 | 5,634,648 | 2.77 | 4.76 | 34 |
| 50 | 01-Sep | 8.40 | 8.49 | 8.30 | 8.35 | 8.36 | 0.36 | 3,036.77 | 17,620,530 | 5.93 | 7,018,671 | 3.45 | 5.87 | 42 |
| 51 | 29-Aug | 8.53 | 8.55 | 8.30 | 8.32 | 8.37 | -1.89 | 3,025.86 | 18,269,408 | 6.15 | 8,699,932 | 4.28 | 7.28 | 52 |
| 52 | 28-Aug | 8.42 | 8.64 | 8.35 | 8.48 | 8.50 | 0.95 | 3,084.05 | 22,801,188 | 7.68 | 6,020,038 | 2.96 | 5.12 | 36 |
| 53 | 26-Aug | 8.79 | 8.85 | 8.29 | 8.40 | 8.47 | -4.65 | 3,054.96 | 63,969,267 | 21.54 | 43,106,504 | 21.19 | 36.51 | 258 |
| 54 | 25-Aug | 9.04 | 9.04 | 8.80 | 8.81 | 8.83 | -1.56 | 3,204.07 | 21,925,877 | 7.38 | 11,754,133 | 5.78 | 10.38 | 70 |
| 55 | 22-Aug | 9.33 | 9.36 | 8.92 | 8.95 | 9.03 | -3.97 | 3,254.98 | 34,375,654 | 11.57 | 18,633,323 | 9.16 | 16.83 | 111 |
| 56 | 21-Aug | 9.74 | 9.78 | 9.30 | 9.32 | 9.42 | -3.52 | 3,389.55 | 27,644,335 | 9.31 | 11,650,457 | 5.73 | 10.97 | 70 |
| 57 | 20-Aug | 9.15 | 9.85 | 9.05 | 9.66 | 9.56 | 6.62 | 3,513.20 | 79,071,861 | 26.62 | 13,370,629 | 6.57 | 12.78 | 80 |
| 58 | 19-Aug | 9.26 | 9.27 | 9.02 | 9.06 | 9.12 | -1.63 | 3,294.99 | 17,146,675 | 5.77 | 7,663,560 | 3.77 | 6.99 | 46 |
| 59 | 18-Aug | 9.00 | 9.31 | 8.90 | 9.21 | 9.12 | 0.22 | 3,349.54 | 33,369,074 | 11.24 | 8,726,253 | 4.29 | 7.96 | 52 |
| 60 | 14-Aug | 8.92 | 9.28 | 8.88 | 9.19 | 9.10 | 3.72 | 3,342.27 | 24,130,878 | 8.12 | 6,369,885 | 3.13 | 5.80 | 38 |
| 61 | 13-Aug | 9.10 | 9.10 | 8.81 | 8.86 | 8.90 | -2.64 | 3,222.25 | 22,635,601 | 7.62 | 9,296,748 | 4.57 | 8.27 | 56 |
| 62 | 12-Aug | 8.82 | 9.70 | 8.79 | 9.10 | 9.28 | 3.29 | 3,309.54 | 66,205,264 | 22.29 | 9,633,929 | 4.74 | 8.94 | 58 |
| 63 | 11-Aug | 9.10 | 9.12 | 8.75 | 8.81 | 8.84 | -3.29 | 3,204.07 | 20,616,246 | 6.94 | 9,706,303 | 4.77 | 8.58 | 59 |
| 64 | 08-Aug | 9.23 | 9.30 | 9.05 | 9.11 | 9.20 | -1.30 | 3,313.17 | 10,312,622 | 3.47 | 5,058,357 | 2.49 | 4.65 | 31 |
| 65 | 07-Aug | 9.30 | 9.33 | 9.10 | 9.23 | 9.21 | -1.18 | 3,356.82 | 11,597,945 | 3.91 | 5,461,833 | 2.69 | 5.03 | 33 |
| 66 | 06-Aug | 9.60 | 9.60 | 9.25 | 9.34 | 9.36 | -2.10 | 3,396.82 | 14,108,288 | 4.75 | 5,984,417 | 2.94 | 5.60 | 36 |
| 67 | 05-Aug | 9.72 | 9.78 | 9.50 | 9.54 | 9.61 | -1.85 | 3,469.56 | 9,531,743 | 3.21 | 4,727,069 | 2.32 | 4.54 | 29 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL