| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 434.9 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 09-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 266.65 | Barrier: 287.85; Drift%: 3.95 |
| Basic Industry: Hotels & Resorts | Total Equity: 60,936,294 | Low52 Date: 30-Mar-2026 | SHP: 75.0 / 13.7 / 0.0 / 11.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 455.7 / 304.0 | Month: 370.0 / 340.0 | Week: 338.6 / 328.0 | Day: 302.0 / 292.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 294.00 | 302.00 | 292.15 | 299.70 | 297.18 | 1.90 | 1,826.26 | 22,604 | 5.04 | 10,363 | 4.07 | 0.31 | 15 |
| 2 | 06-Apr | 289.00 | 302.95 | 285.75 | 294.10 | 295.93 | 0.50 | 1,792.14 | 78,153 | 17.44 | 18,818 | 7.40 | 0.56 | 27 |
| 3 | 02-Apr | 279.00 | 298.95 | 275.00 | 292.65 | 284.79 | 4.00 | 1,783.30 | 29,012 | 6.47 | 11,407 | 4.48 | 0.32 | 17 |
| 4 | 01-Apr | 284.90 | 287.85 | 276.05 | 281.40 | 282.11 | 4.13 | 1,714.75 | 32,435 | 7.24 | 18,364 | 7.22 | 0.52 | 27 |
| 5 | 30-Mar | 280.05 | 280.10 | 266.65 | 270.25 | 271.01 | -4.39 | 1,646.80 | 229,088 | 51.11 | 110,439 | 43.41 | 2.99 | 160 |
| 6 | 27-Mar | 295.95 | 295.95 | 281.00 | 282.65 | 286.10 | -4.24 | 1,722.36 | 47,868 | 10.68 | 31,932 | 12.55 | 0.91 | 46 |
| 7 | 25-Mar | 300.05 | 305.95 | 292.00 | 295.15 | 298.96 | -1.71 | 1,798.53 | 43,493 | 9.70 | 29,106 | 11.44 | 0.87 | 42 |
| 8 | 24-Mar | 287.85 | 306.90 | 274.55 | 300.30 | 294.57 | 6.58 | 1,829.92 | 139,959 | 31.23 | 42,211 | 16.59 | 1.24 | 61 |
| 9 | 23-Mar | 294.95 | 302.20 | 279.10 | 281.75 | 290.08 | -6.61 | 1,716.88 | 76,596 | 17.09 | 40,175 | 15.79 | 1.17 | 58 |
| 10 | 20-Mar | 304.00 | 309.90 | 300.20 | 301.70 | 303.49 | -0.49 | 1,838.45 | 15,952 | 3.56 | 8,605 | 3.38 | 0.26 | 12 |
| 11 | 19-Mar | 309.65 | 310.10 | 302.15 | 303.20 | 306.33 | -2.07 | 1,847.59 | 9,677 | 2.16 | 5,309 | 2.09 | 0.16 | 8 |
| 12 | 18-Mar | 302.40 | 314.20 | 302.00 | 309.60 | 308.72 | 2.89 | 1,886.59 | 24,224 | 5.40 | 11,703 | 4.60 | 0.36 | 17 |
| 13 | 17-Mar | 308.80 | 308.80 | 299.45 | 300.90 | 300.83 | -0.36 | 1,833.57 | 16,077 | 3.59 | 8,153 | 3.20 | 0.25 | 12 |
| 14 | 16-Mar | 302.00 | 312.40 | 286.55 | 302.00 | 296.53 | 0.72 | 1,840.00 | 90,820 | 20.26 | 19,016 | 7.47 | 0.56 | 28 |
| 15 | 13-Mar | 315.00 | 319.20 | 297.00 | 299.85 | 305.40 | -5.04 | 1,827.17 | 42,265 | 9.43 | 28,527 | 11.21 | 0.87 | 41 |
| 16 | 12-Mar | 312.00 | 322.15 | 310.05 | 315.75 | 315.05 | 0.85 | 1,924.06 | 21,473 | 4.79 | 11,096 | 4.36 | 0.35 | 16 |
| 17 | 11-Mar | 313.40 | 316.15 | 312.35 | 313.10 | 313.75 | -0.10 | 1,907.92 | 14,821 | 3.31 | 8,027 | 3.16 | 0.25 | 12 |
| 18 | 10-Mar | 313.55 | 316.80 | 312.05 | 313.40 | 314.53 | -0.05 | 1,909.74 | 12,483 | 2.79 | 7,602 | 2.99 | 0.24 | 11 |
| 19 | 09-Mar | 321.50 | 322.25 | 310.05 | 313.55 | 313.84 | -2.70 | 1,910.66 | 28,783 | 6.42 | 15,046 | 5.91 | 0.47 | 22 |
| 20 | 06-Mar | 323.60 | 328.00 | 318.50 | 322.25 | 322.82 | -1.41 | 1,963.67 | 26,645 | 5.94 | 9,201 | 3.62 | 0.30 | 13 |
| 21 | 05-Mar | 314.00 | 348.00 | 314.00 | 326.85 | 329.89 | 3.94 | 1,991.70 | 152,747 | 34.08 | 22,715 | 8.93 | 0.75 | 33 |
| 22 | 04-Mar | 320.00 | 320.00 | 310.25 | 314.45 | 314.91 | -2.59 | 1,916.14 | 16,082 | 3.59 | 8,401 | 3.30 | 0.26 | 12 |
| 23 | 02-Mar | 320.00 | 328.00 | 312.40 | 322.80 | 322.72 | -2.06 | 1,967.02 | 25,443 | 5.68 | 13,050 | 5.13 | 0.42 | 19 |
| 24 | 27-Feb | 332.40 | 332.60 | 328.05 | 329.60 | 330.47 | -1.30 | 2,008.46 | 8,525 | 1.90 | 5,257 | 2.07 | 0.17 | 8 |
| 25 | 26-Feb | 328.05 | 335.55 | 328.05 | 333.95 | 332.04 | 1.64 | 2,034.97 | 5,979 | 1.33 | 2,755 | 1.08 | 0.09 | 4 |
| 26 | 25-Feb | 332.40 | 334.55 | 328.00 | 328.55 | 331.08 | -1.16 | 2,002.06 | 16,491 | 3.68 | 11,691 | 4.60 | 0.39 | 17 |
| 27 | 24-Feb | 338.60 | 338.60 | 331.90 | 332.40 | 333.84 | -1.20 | 2,025.52 | 5,363 | 1.20 | 3,448 | 1.36 | 0.12 | 5 |
| 28 | 23-Feb | 336.10 | 337.70 | 333.50 | 336.45 | 336.06 | -0.40 | 2,050.20 | 11,823 | 2.64 | 8,064 | 3.17 | 0.27 | 12 |
| 29 | 20-Feb | 330.90 | 353.45 | 330.15 | 337.80 | 340.41 | 1.20 | 2,058.43 | 37,454 | 8.36 | 15,432 | 6.07 | 0.53 | 22 |
| 30 | 19-Feb | 335.00 | 337.95 | 333.00 | 333.80 | 335.62 | -0.45 | 2,034.05 | 5,616 | 1.25 | 3,291 | 1.29 | 0.11 | 5 |
| 31 | 18-Feb | 332.90 | 338.35 | 331.60 | 335.30 | 335.30 | 0.22 | 2,043.19 | 8,138 | 1.82 | 4,605 | 1.81 | 0.15 | 7 |
| 32 | 17-Feb | 330.30 | 337.40 | 325.35 | 334.55 | 332.64 | 0.78 | 2,038.62 | 16,151 | 3.60 | 7,461 | 2.93 | 0.25 | 11 |
| 33 | 16-Feb | 337.80 | 339.05 | 330.00 | 331.95 | 333.12 | -1.73 | 2,022.78 | 16,092 | 3.59 | 9,980 | 3.92 | 0.33 | 14 |
| 34 | 13-Feb | 338.90 | 340.00 | 334.70 | 337.80 | 337.21 | -0.30 | 2,058.43 | 9,901 | 2.21 | 5,425 | 2.13 | 0.18 | 8 |
| 35 | 12-Feb | 340.05 | 340.05 | 335.00 | 338.80 | 338.24 | -0.37 | 2,064.52 | 9,818 | 2.19 | 5,104 | 2.01 | 0.17 | 7 |
| 36 | 11-Feb | 351.80 | 351.80 | 334.05 | 340.05 | 341.44 | -2.93 | 2,072.14 | 31,127 | 6.94 | 18,041 | 7.09 | 0.62 | 26 |
| 37 | 10-Feb | 350.10 | 358.55 | 347.10 | 350.30 | 352.49 | -0.79 | 2,134.60 | 27,182 | 6.06 | 14,642 | 5.76 | 0.52 | 21 |
| 38 | 09-Feb | 362.40 | 363.30 | 345.15 | 353.10 | 352.94 | -1.06 | 2,151.66 | 39,230 | 8.75 | 19,279 | 7.58 | 0.68 | 28 |
| 39 | 06-Feb | 354.00 | 362.95 | 344.05 | 356.90 | 357.51 | 2.47 | 2,174.82 | 62,894 | 14.03 | 20,422 | 8.03 | 0.73 | 30 |
| 40 | 05-Feb | 337.00 | 357.45 | 335.00 | 348.30 | 348.47 | 1.93 | 2,122.41 | 61,425 | 13.70 | 13,391 | 5.26 | 0.47 | 19 |
| 41 | 04-Feb | 341.40 | 343.05 | 336.00 | 341.70 | 340.36 | 1.02 | 2,082.19 | 14,762 | 3.29 | 6,208 | 2.44 | 0.21 | 9 |
| 42 | 03-Feb | 334.30 | 344.20 | 332.50 | 338.25 | 337.45 | 2.02 | 2,061.17 | 10,539 | 2.35 | 5,047 | 1.98 | 0.17 | 7 |
| 43 | 02-Feb | 330.85 | 333.85 | 323.35 | 331.55 | 329.33 | -0.39 | 2,020.34 | 10,471 | 2.34 | 4,904 | 1.93 | 0.16 | 7 |
| 44 | 01-Feb | 331.00 | 343.70 | 326.15 | 332.85 | 335.14 | 0.18 | 2,028.26 | 12,019 | 2.68 | 5,468 | 2.15 | 0.18 | 8 |
| 45 | 30-Jan | 319.00 | 335.00 | 319.00 | 332.25 | 329.29 | 2.56 | 2,024.61 | 12,226 | 2.73 | 6,388 | 2.51 | 0.21 | 9 |
| 46 | 29-Jan | 327.20 | 331.60 | 320.10 | 323.95 | 326.13 | -2.37 | 1,974.03 | 13,887 | 3.10 | 9,340 | 3.67 | 0.30 | 14 |
| 47 | 28-Jan | 318.00 | 335.00 | 318.00 | 331.80 | 327.08 | 3.72 | 2,021.87 | 15,588 | 3.48 | 8,732 | 3.43 | 0.29 | 13 |
| 48 | 27-Jan | 325.10 | 333.95 | 318.05 | 319.90 | 320.79 | -1.83 | 1,949.35 | 13,869 | 3.09 | 7,942 | 3.12 | 0.25 | 12 |
| 49 | 23-Jan | 340.00 | 340.00 | 325.05 | 325.85 | 330.53 | -3.84 | 1,985.61 | 10,409 | 2.32 | 5,900 | 2.32 | 0.20 | 9 |
| 50 | 22-Jan | 332.10 | 339.85 | 331.05 | 338.85 | 335.60 | 1.12 | 2,064.83 | 13,382 | 2.99 | 9,094 | 3.57 | 0.31 | 13 |
| 51 | 21-Jan | 320.00 | 339.00 | 315.00 | 335.10 | 323.90 | 3.30 | 2,041.98 | 24,041 | 5.36 | 12,615 | 4.96 | 0.41 | 18 |
| 52 | 20-Jan | 335.00 | 338.35 | 321.05 | 324.40 | 329.86 | -3.87 | 1,976.77 | 21,672 | 4.84 | 14,002 | 5.50 | 0.46 | 20 |
| 53 | 19-Jan | 336.10 | 341.45 | 335.05 | 337.45 | 336.84 | -1.13 | 2,056.30 | 9,428 | 2.10 | 5,499 | 2.16 | 0.19 | 8 |
| 54 | 16-Jan | 338.50 | 342.40 | 337.55 | 341.30 | 339.89 | -0.10 | 2,079.76 | 10,764 | 2.40 | 6,001 | 2.36 | 0.20 | 9 |
| 55 | 14-Jan | 335.00 | 347.90 | 335.00 | 341.65 | 342.29 | 1.02 | 2,081.89 | 14,207 | 3.17 | 8,890 | 3.49 | 0.30 | 13 |
| 56 | 13-Jan | 341.00 | 344.90 | 337.65 | 338.20 | 339.75 | -0.66 | 2,060.87 | 13,965 | 3.12 | 8,528 | 3.35 | 0.29 | 12 |
| 57 | 12-Jan | 335.80 | 344.85 | 335.80 | 340.45 | 339.58 | 0.18 | 2,074.58 | 12,497 | 2.79 | 7,818 | 3.07 | 0.27 | 11 |
| 58 | 09-Jan | 347.20 | 356.25 | 334.70 | 339.85 | 343.12 | -2.96 | 2,070.92 | 27,926 | 6.23 | 14,039 | 5.52 | 0.48 | 20 |
| 59 | 08-Jan | 353.20 | 355.70 | 346.80 | 350.20 | 351.19 | -1.84 | 2,133.99 | 14,490 | 3.23 | 8,514 | 3.35 | 0.30 | 12 |
| 60 | 07-Jan | 349.70 | 357.00 | 349.70 | 356.75 | 355.17 | 0.93 | 2,173.90 | 8,088 | 1.80 | 5,165 | 2.03 | 0.18 | 8 |
| 61 | 06-Jan | 350.25 | 354.85 | 350.25 | 353.45 | 351.91 | 0.06 | 2,153.79 | 9,327 | 2.08 | 5,756 | 2.26 | 0.20 | 8 |
| 62 | 05-Jan | 359.10 | 360.50 | 352.10 | 353.25 | 354.99 | -1.63 | 2,152.57 | 17,195 | 3.84 | 11,460 | 4.50 | 0.41 | 17 |
| 63 | 02-Jan | 354.00 | 359.90 | 354.00 | 359.10 | 358.04 | 0.73 | 2,188.22 | 7,259 | 1.62 | 3,385 | 1.33 | 0.12 | 5 |
| 64 | 01-Jan | 356.05 | 359.20 | 355.10 | 356.50 | 356.68 | -0.60 | 2,172.38 | 6,633 | 1.48 | 4,773 | 1.88 | 0.17 | 7 |
| 65 | 31-Dec | 358.50 | 360.00 | 355.55 | 358.65 | 358.04 | 0.31 | 2,185.48 | 8,544 | 1.91 | 4,821 | 1.90 | 0.17 | 7 |
| 66 | 30-Dec | 358.50 | 359.90 | 355.35 | 357.55 | 357.36 | -0.17 | 2,178.78 | 4,481 | 1.00 | 2,543 | 1.00 | 0.09 | 4 |
| 67 | 29-Dec | 362.00 | 363.20 | 356.00 | 358.15 | 359.89 | -0.01 | 2,182.43 | 11,457 | 2.56 | 5,586 | 2.20 | 0.20 | 8 |
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