| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 455.7 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 304.0 | Barrier: 373.0; Drift%: -1.06 |
| Basic Industry: Hotels & Resorts | Total Equity: 60,936,294 | Low52 Date: 03-Mar-2025 | SHP: 75.0 / 13.71 / 0.0 / 11.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 455.7 / 304.0 | Month: 434.9 / 368.4 | Week: 387.9 / 378.4 | Day: 375.9 / 366.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 367.95 | 375.90 | 366.60 | 369.10 | 369.98 | 0.81 | 2,249.16 | 27,424 | 4.45 | 14,236 | 4.81 | 0.53 | 21 |
| 2 | 11-Nov | 373.00 | 373.00 | 365.00 | 366.15 | 367.19 | -2.33 | 2,231.18 | 25,091 | 4.07 | 13,052 | 4.41 | 0.48 | 19 |
| 3 | 10-Nov | 373.55 | 378.00 | 370.00 | 374.90 | 373.72 | 0.47 | 2,284.50 | 12,393 | 2.01 | 4,188 | 1.41 | 0.16 | 6 |
| 4 | 07-Nov | 375.20 | 375.90 | 371.15 | 373.15 | 372.62 | -0.53 | 2,273.84 | 11,309 | 1.83 | 6,491 | 2.19 | 0.24 | 9 |
| 5 | 06-Nov | 381.75 | 384.90 | 372.00 | 375.15 | 375.30 | -1.63 | 2,286.03 | 14,494 | 2.35 | 8,735 | 2.95 | 0.33 | 13 |
| 6 | 04-Nov | 383.60 | 391.00 | 380.05 | 381.35 | 384.21 | -0.18 | 2,323.81 | 17,472 | 2.83 | 6,442 | 2.18 | 0.25 | 9 |
| 7 | 03-Nov | 381.85 | 384.90 | 380.55 | 382.05 | 382.19 | 0.05 | 2,328.07 | 8,964 | 1.45 | 4,576 | 1.55 | 0.17 | 7 |
| 8 | 31-Oct | 381.55 | 387.90 | 379.60 | 381.85 | 383.62 | -0.52 | 2,326.85 | 10,920 | 1.77 | 3,657 | 1.24 | 0.14 | 5 |
| 9 | 30-Oct | 381.00 | 385.70 | 380.95 | 383.85 | 383.02 | -0.17 | 2,339.04 | 6,850 | 1.11 | 3,869 | 1.31 | 0.15 | 6 |
| 10 | 29-Oct | 384.90 | 387.80 | 383.10 | 384.50 | 384.94 | 0.80 | 2,343.00 | 12,896 | 2.09 | 5,784 | 1.95 | 0.22 | 8 |
| 11 | 28-Oct | 382.05 | 385.10 | 378.40 | 381.45 | 382.51 | -0.22 | 2,324.41 | 15,370 | 2.49 | 6,563 | 2.22 | 0.25 | 10 |
| 12 | 27-Oct | 383.05 | 384.50 | 380.40 | 382.30 | 382.71 | 0.37 | 2,329.59 | 13,670 | 2.22 | 8,511 | 2.88 | 0.33 | 12 |
| 13 | 24-Oct | 381.50 | 384.70 | 380.00 | 380.90 | 381.37 | -0.43 | 2,321.06 | 9,503 | 1.54 | 5,388 | 1.82 | 0.21 | 8 |
| 14 | 23-Oct | 388.50 | 393.80 | 381.40 | 382.55 | 385.19 | -1.47 | 2,331.12 | 18,463 | 2.99 | 9,037 | 3.05 | 0.35 | 13 |
| 15 | 21-Oct | 386.00 | 390.00 | 378.40 | 388.25 | 386.96 | 1.68 | 2,365.85 | 8,807 | 1.43 | 6,103 | 2.06 | 0.24 | 9 |
| 16 | 20-Oct | 384.95 | 384.95 | 379.40 | 381.85 | 381.87 | -0.05 | 2,326.85 | 7,331 | 1.19 | 4,382 | 1.48 | 0.17 | 6 |
| 17 | 17-Oct | 384.30 | 390.40 | 380.40 | 382.05 | 383.38 | -1.14 | 2,328.07 | 16,551 | 2.68 | 8,177 | 2.76 | 0.31 | 12 |
| 18 | 16-Oct | 384.15 | 390.55 | 384.15 | 386.45 | 386.90 | -0.30 | 2,354.88 | 10,767 | 1.75 | 4,954 | 1.67 | 0.19 | 7 |
| 19 | 15-Oct | 380.00 | 403.45 | 377.15 | 387.60 | 391.36 | 2.47 | 2,361.89 | 72,667 | 11.78 | 17,186 | 5.81 | 0.67 | 25 |
| 20 | 14-Oct | 378.50 | 381.50 | 375.00 | 378.25 | 377.65 | -0.66 | 2,304.92 | 12,615 | 2.05 | 5,954 | 2.01 | 0.22 | 9 |
| 21 | 13-Oct | 380.25 | 385.05 | 378.55 | 380.75 | 381.80 | -0.39 | 2,320.15 | 16,002 | 2.59 | 5,114 | 1.73 | 0.20 | 7 |
| 22 | 10-Oct | 381.00 | 385.60 | 380.00 | 382.25 | 382.70 | 0.38 | 2,329.29 | 10,887 | 1.77 | 5,237 | 1.77 | 0.20 | 8 |
| 23 | 09-Oct | 384.95 | 384.95 | 380.00 | 380.80 | 381.63 | -0.20 | 2,320.45 | 6,166 | 1.00 | 2,959 | 1.00 | 0.11 | 4 |
| 24 | 08-Oct | 380.20 | 385.00 | 380.20 | 381.55 | 382.02 | -0.43 | 2,325.02 | 8,250 | 1.34 | 4,253 | 1.44 | 0.16 | 6 |
| 25 | 07-Oct | 393.40 | 393.55 | 382.00 | 383.20 | 384.11 | -1.64 | 2,335.08 | 15,122 | 2.45 | 9,236 | 3.12 | 0.35 | 13 |
| 26 | 06-Oct | 388.95 | 392.90 | 385.90 | 389.60 | 388.56 | 0.17 | 2,374.08 | 12,267 | 1.99 | 6,401 | 2.16 | 0.25 | 9 |
| 27 | 03-Oct | 375.00 | 393.30 | 375.00 | 388.95 | 387.89 | 3.27 | 2,370.12 | 93,983 | 15.24 | 16,914 | 5.71 | 0.66 | 25 |
| 28 | 01-Oct | 372.70 | 377.90 | 370.20 | 376.65 | 374.09 | 1.06 | 2,295.17 | 18,380 | 2.98 | 8,152 | 2.75 | 0.30 | 12 |
| 29 | 30-Sep | 378.50 | 378.50 | 368.40 | 372.70 | 372.22 | -0.11 | 2,271.10 | 29,549 | 4.79 | 14,125 | 4.77 | 0.53 | 20 |
| 30 | 29-Sep | 372.80 | 377.95 | 370.35 | 373.10 | 373.66 | -0.28 | 2,273.53 | 13,944 | 2.26 | 8,005 | 2.70 | 0.30 | 12 |
| 31 | 26-Sep | 379.00 | 382.00 | 372.20 | 374.15 | 376.43 | -0.76 | 2,279.93 | 34,447 | 5.59 | 18,189 | 6.14 | 0.68 | 26 |
| 32 | 25-Sep | 386.95 | 387.50 | 372.55 | 377.00 | 380.51 | -2.73 | 2,297.00 | 30,897 | 5.01 | 18,492 | 6.25 | 0.70 | 27 |
| 33 | 24-Sep | 386.00 | 393.00 | 384.05 | 387.60 | 388.74 | -0.68 | 2,361.89 | 12,345 | 2.00 | 5,538 | 1.87 | 0.22 | 8 |
| 34 | 23-Sep | 393.25 | 395.85 | 387.55 | 390.25 | 390.84 | -0.78 | 2,378.04 | 22,130 | 3.59 | 11,095 | 3.75 | 0.43 | 16 |
| 35 | 22-Sep | 398.80 | 398.80 | 392.00 | 393.30 | 394.17 | -1.03 | 2,396.62 | 21,345 | 3.46 | 12,016 | 4.06 | 0.47 | 17 |
| 36 | 19-Sep | 397.05 | 400.20 | 396.40 | 397.40 | 397.78 | 0.09 | 2,421.61 | 14,701 | 2.38 | 8,405 | 2.84 | 0.33 | 12 |
| 37 | 18-Sep | 404.00 | 406.75 | 395.15 | 397.05 | 399.68 | -1.68 | 2,419.48 | 26,275 | 4.26 | 13,219 | 4.47 | 0.53 | 19 |
| 38 | 17-Sep | 408.40 | 412.70 | 397.00 | 403.85 | 402.18 | -0.12 | 2,460.91 | 71,038 | 11.52 | 25,046 | 8.46 | 1.01 | 36 |
| 39 | 16-Sep | 403.90 | 407.60 | 400.05 | 404.35 | 403.90 | 0.71 | 2,463.96 | 17,302 | 2.81 | 7,114 | 2.40 | 0.29 | 10 |
| 40 | 15-Sep | 409.20 | 409.25 | 400.20 | 401.50 | 404.10 | -1.69 | 2,446.59 | 23,157 | 3.75 | 9,608 | 3.25 | 0.39 | 14 |
| 41 | 12-Sep | 403.45 | 416.00 | 398.95 | 408.40 | 403.15 | 1.66 | 2,488.64 | 37,938 | 6.15 | 15,112 | 5.11 | 0.61 | 22 |
| 42 | 11-Sep | 409.00 | 412.70 | 400.00 | 401.75 | 408.11 | -2.26 | 2,448.12 | 124,331 | 20.16 | 18,829 | 6.36 | 0.77 | 27 |
| 43 | 10-Sep | 423.40 | 423.40 | 408.05 | 411.05 | 412.30 | -2.92 | 2,504.79 | 183,384 | 29.74 | 31,638 | 10.69 | 1.30 | 46 |
| 44 | 09-Sep | 419.30 | 434.90 | 415.00 | 423.40 | 424.11 | 1.99 | 2,580.04 | 565,844 | 91.75 | 59,213 | 20.00 | 2.51 | 86 |
| 45 | 08-Sep | 411.45 | 422.85 | 411.45 | 415.15 | 418.16 | 1.48 | 2,529.77 | 86,634 | 14.05 | 36,489 | 12.33 | 1.53 | 53 |
| 46 | 05-Sep | 409.80 | 414.90 | 404.20 | 409.10 | 410.06 | -0.57 | 2,492.90 | 209,953 | 34.04 | 13,350 | 4.51 | 0.55 | 19 |
| 47 | 04-Sep | 418.75 | 420.90 | 403.55 | 411.45 | 411.88 | -0.57 | 2,507.22 | 275,425 | 44.66 | 33,523 | 11.33 | 1.38 | 49 |
| 48 | 03-Sep | 398.85 | 422.20 | 396.30 | 413.80 | 415.18 | 4.79 | 2,521.54 | 465,821 | 75.53 | 81,174 | 27.42 | 3.37 | 118 |
| 49 | 02-Sep | 378.45 | 413.70 | 375.00 | 394.90 | 395.84 | 4.35 | 2,406.37 | 74,174 | 12.03 | 30,532 | 10.31 | 1.21 | 44 |
| 50 | 01-Sep | 382.00 | 382.70 | 376.95 | 378.45 | 379.06 | -0.08 | 2,306.13 | 24,916 | 4.04 | 13,873 | 4.69 | 0.53 | 20 |
| 51 | 29-Aug | 381.50 | 382.45 | 375.30 | 378.75 | 379.71 | 0.24 | 2,307.96 | 16,368 | 2.65 | 8,520 | 2.88 | 0.32 | 12 |
| 52 | 28-Aug | 386.50 | 388.85 | 376.10 | 377.85 | 382.74 | -2.24 | 2,302.48 | 22,038 | 3.57 | 11,264 | 3.81 | 0.43 | 16 |
| 53 | 26-Aug | 397.00 | 398.95 | 384.00 | 386.50 | 388.23 | -2.80 | 2,355.19 | 40,918 | 6.63 | 20,665 | 6.98 | 0.80 | 30 |
| 54 | 25-Aug | 403.60 | 405.25 | 392.20 | 397.65 | 398.73 | -1.09 | 2,423.13 | 46,640 | 7.56 | 26,075 | 8.81 | 1.04 | 38 |
| 55 | 22-Aug | 406.25 | 416.95 | 400.00 | 402.05 | 407.81 | -0.96 | 2,449.94 | 80,306 | 13.02 | 28,568 | 9.65 | 1.17 | 41 |
| 56 | 21-Aug | 415.00 | 418.00 | 404.15 | 405.95 | 410.31 | -1.52 | 2,473.71 | 56,449 | 9.15 | 27,675 | 9.35 | 1.14 | 40 |
| 57 | 20-Aug | 392.30 | 414.90 | 390.75 | 412.20 | 405.43 | 5.41 | 2,511.79 | 198,282 | 32.15 | 71,688 | 24.22 | 2.91 | 104 |
| 58 | 19-Aug | 391.00 | 395.00 | 385.85 | 391.05 | 389.49 | 0.76 | 2,382.91 | 24,406 | 3.96 | 12,257 | 4.14 | 0.48 | 18 |
| 59 | 18-Aug | 396.00 | 396.00 | 386.10 | 388.10 | 389.65 | -0.06 | 2,364.94 | 27,790 | 4.51 | 15,849 | 5.35 | 0.62 | 23 |
| 60 | 14-Aug | 393.00 | 394.85 | 385.00 | 388.35 | 389.87 | -0.44 | 2,366.46 | 57,499 | 9.32 | 16,621 | 5.62 | 0.65 | 24 |
| 61 | 13-Aug | 373.00 | 397.25 | 370.60 | 390.05 | 388.13 | 5.13 | 2,376.82 | 156,804 | 25.43 | 27,680 | 9.35 | 1.07 | 40 |
| 62 | 12-Aug | 376.00 | 376.00 | 369.50 | 371.00 | 372.77 | -0.26 | 2,260.00 | 6,797 | 1.10 | 2,999 | 1.01 | 0.11 | 4 |
| 63 | 11-Aug | 368.00 | 374.40 | 365.10 | 371.95 | 368.83 | 0.36 | 2,266.53 | 13,653 | 2.21 | 6,478 | 2.19 | 0.24 | 9 |
| 64 | 08-Aug | 370.00 | 382.00 | 368.50 | 370.60 | 374.69 | -0.12 | 2,258.30 | 19,915 | 3.23 | 6,857 | 2.32 | 0.26 | 10 |
| 65 | 07-Aug | 377.90 | 377.90 | 367.00 | 371.05 | 370.17 | -1.21 | 2,261.04 | 23,684 | 3.84 | 11,311 | 3.82 | 0.42 | 16 |
| 66 | 06-Aug | 382.90 | 385.95 | 373.00 | 375.60 | 376.94 | -1.91 | 2,288.77 | 21,388 | 3.47 | 12,425 | 4.20 | 0.47 | 18 |
| 67 | 05-Aug | 406.75 | 406.75 | 381.00 | 382.90 | 387.11 | -5.86 | 2,333.25 | 65,120 | 10.56 | 28,359 | 9.58 | 1.10 | 41 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE VENTIVE ITCHOTELS GCHOTELS BRIGHOTEL THELEELA SUBAHOTELS