| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 543.95 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 13-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 304.0 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 60,936,294 | Low52 Date: 03-Mar-2025 | SHP: 75.0 / 13.7 / 0.0 / 11.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 455.7 / 304.0 | Month: 401.75 / 332.25 | Week: 389.0 / 372.9 | Day: 407.7 / 392.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 396.05 | 407.70 | 392.95 | 395.95 | 398.83 | -0.03 | 2,412.77 | 46,536 | 4.52 | 23,840 | 5.12 | 0.95 | 35 |
| 2 | 10-Jul | 393.00 | 409.05 | 385.00 | 396.05 | 394.17 | 1.92 | 2,413.38 | 49,956 | 4.85 | 31,799 | 6.83 | 1.25 | 46 |
| 3 | 09-Jul | 387.80 | 391.30 | 384.85 | 388.60 | 388.75 | 0.67 | 2,367.98 | 31,050 | 3.01 | 16,892 | 3.63 | 0.66 | 25 |
| 4 | 08-Jul | 384.25 | 392.45 | 380.45 | 386.00 | 386.25 | 0.80 | 2,352.00 | 44,977 | 4.36 | 18,958 | 4.07 | 0.73 | 28 |
| 5 | 07-Jul | 383.00 | 389.90 | 376.30 | 382.95 | 384.20 | 1.02 | 2,333.56 | 57,506 | 5.58 | 23,992 | 5.15 | 0.92 | 35 |
| 6 | 04-Jul | 380.10 | 381.90 | 375.10 | 379.10 | 378.81 | 0.65 | 2,310.09 | 13,009 | 1.26 | 7,476 | 1.60 | 0.28 | 11 |
| 7 | 03-Jul | 378.00 | 381.30 | 374.15 | 376.65 | 377.34 | 0.71 | 2,295.17 | 12,941 | 1.26 | 6,958 | 1.49 | 0.26 | 10 |
| 8 | 02-Jul | 381.00 | 381.00 | 373.05 | 374.00 | 375.58 | -0.84 | 2,279.00 | 13,146 | 1.28 | 6,351 | 1.36 | 0.24 | 9 |
| 9 | 01-Jul | 385.00 | 385.60 | 372.90 | 377.15 | 377.99 | -1.44 | 2,298.21 | 18,589 | 1.80 | 10,062 | 2.16 | 0.38 | 15 |
| 10 | 30-Jun | 380.00 | 389.00 | 378.00 | 382.65 | 382.50 | 1.15 | 2,331.73 | 40,321 | 3.91 | 15,866 | 3.41 | 0.61 | 23 |
| 11 | 27-Jun | 378.45 | 385.00 | 373.80 | 378.30 | 377.61 | -0.04 | 2,305.22 | 16,715 | 1.62 | 8,070 | 1.73 | 0.30 | 12 |
| 12 | 26-Jun | 378.00 | 383.00 | 372.50 | 378.45 | 377.26 | 0.44 | 2,306.13 | 29,628 | 2.88 | 16,625 | 3.57 | 0.63 | 24 |
| 13 | 25-Jun | 375.00 | 378.20 | 372.05 | 376.80 | 376.05 | 1.63 | 2,296.08 | 24,481 | 2.38 | 11,894 | 2.55 | 0.45 | 17 |
| 14 | 24-Jun | 368.00 | 376.45 | 367.85 | 370.75 | 372.13 | 1.38 | 2,259.21 | 19,368 | 1.88 | 6,840 | 1.47 | 0.25 | 10 |
| 15 | 23-Jun | 363.30 | 369.30 | 363.30 | 365.70 | 366.08 | -0.44 | 2,228.44 | 13,716 | 1.33 | 7,207 | 1.55 | 0.26 | 10 |
| 16 | 20-Jun | 368.95 | 374.90 | 364.45 | 367.30 | 369.45 | -0.45 | 2,238.19 | 21,633 | 2.10 | 9,627 | 2.07 | 0.36 | 14 |
| 17 | 19-Jun | 372.35 | 376.75 | 362.05 | 368.95 | 368.64 | -1.44 | 2,248.24 | 32,474 | 3.15 | 19,455 | 4.18 | 0.72 | 28 |
| 18 | 18-Jun | 379.00 | 379.00 | 371.35 | 374.35 | 373.78 | -0.37 | 2,281.15 | 22,992 | 2.23 | 11,609 | 2.49 | 0.43 | 17 |
| 19 | 17-Jun | 377.10 | 382.75 | 374.80 | 375.75 | 378.44 | -0.70 | 2,289.68 | 10,304 | 1.00 | 5,741 | 1.23 | 0.22 | 8 |
| 20 | 16-Jun | 376.25 | 383.55 | 371.45 | 378.40 | 377.27 | 0.57 | 2,305.83 | 19,733 | 1.91 | 6,213 | 1.33 | 0.23 | 9 |
| 21 | 13-Jun | 380.00 | 382.40 | 371.00 | 376.25 | 375.50 | -1.44 | 2,292.73 | 23,549 | 2.29 | 12,554 | 2.70 | 0.47 | 18 |
| 22 | 12-Jun | 392.00 | 392.00 | 380.60 | 381.75 | 384.40 | -1.53 | 2,326.24 | 16,588 | 1.61 | 9,036 | 1.94 | 0.35 | 13 |
| 23 | 11-Jun | 391.00 | 392.50 | 385.00 | 387.70 | 389.02 | 0.17 | 2,362.50 | 25,565 | 2.48 | 9,439 | 2.03 | 0.37 | 14 |
| 24 | 10-Jun | 387.10 | 389.95 | 382.60 | 387.05 | 386.37 | -0.01 | 2,358.54 | 17,556 | 1.70 | 8,777 | 1.88 | 0.34 | 13 |
| 25 | 09-Jun | 387.05 | 394.70 | 382.65 | 387.10 | 388.35 | 0.56 | 2,358.84 | 51,857 | 5.03 | 25,471 | 5.47 | 0.99 | 37 |
| 26 | 06-Jun | 387.00 | 390.75 | 376.50 | 384.95 | 383.90 | 0.76 | 2,345.74 | 29,425 | 2.86 | 10,964 | 2.35 | 0.42 | 16 |
| 27 | 05-Jun | 383.70 | 387.50 | 380.10 | 382.05 | 382.76 | 0.20 | 2,328.07 | 17,148 | 1.66 | 8,779 | 1.88 | 0.34 | 13 |
| 28 | 04-Jun | 382.00 | 384.40 | 378.40 | 381.30 | 381.26 | -0.86 | 2,323.50 | 22,443 | 2.18 | 9,996 | 2.15 | 0.38 | 15 |
| 29 | 03-Jun | 387.50 | 393.95 | 381.40 | 384.60 | 387.72 | -0.75 | 2,343.61 | 25,338 | 2.46 | 13,566 | 2.91 | 0.53 | 20 |
| 30 | 02-Jun | 391.00 | 403.70 | 380.10 | 387.50 | 390.64 | -0.30 | 2,361.28 | 62,585 | 6.07 | 27,212 | 5.84 | 1.06 | 40 |
| 31 | 30-May | 389.85 | 392.40 | 385.20 | 388.65 | 388.43 | 0.93 | 2,368.29 | 25,234 | 2.45 | 14,168 | 3.04 | 0.55 | 21 |
| 32 | 29-May | 384.20 | 386.85 | 380.05 | 385.05 | 383.11 | 0.23 | 2,346.35 | 11,876 | 1.15 | 6,164 | 1.32 | 0.24 | 9 |
| 33 | 28-May | 388.00 | 388.00 | 382.90 | 384.15 | 384.89 | -0.22 | 2,340.87 | 12,990 | 1.26 | 7,822 | 1.68 | 0.30 | 11 |
| 34 | 27-May | 389.95 | 390.00 | 382.00 | 385.00 | 385.54 | -1.26 | 2,346.00 | 27,903 | 2.71 | 13,921 | 2.99 | 0.54 | 20 |
| 35 | 26-May | 392.00 | 392.00 | 383.95 | 389.90 | 388.63 | 0.53 | 2,375.91 | 19,748 | 1.92 | 11,152 | 2.39 | 0.43 | 16 |
| 36 | 23-May | 386.50 | 394.40 | 386.00 | 387.85 | 390.40 | -0.40 | 2,363.41 | 21,673 | 2.10 | 10,540 | 2.26 | 0.41 | 15 |
| 37 | 22-May | 387.80 | 401.75 | 386.50 | 389.40 | 391.85 | 0.99 | 2,372.86 | 46,387 | 4.50 | 25,649 | 5.51 | 1.01 | 37 |
| 38 | 21-May | 389.80 | 390.90 | 377.55 | 385.60 | 382.47 | -0.18 | 2,349.70 | 29,916 | 2.90 | 12,611 | 2.71 | 0.48 | 18 |
| 39 | 20-May | 387.00 | 393.00 | 375.15 | 386.30 | 385.19 | 0.80 | 2,353.97 | 72,058 | 6.99 | 27,819 | 5.97 | 1.07 | 40 |
| 40 | 19-May | 380.00 | 398.70 | 379.00 | 383.25 | 385.58 | 2.56 | 2,335.38 | 90,561 | 8.79 | 41,020 | 8.81 | 1.58 | 60 |
| 41 | 16-May | 379.30 | 380.00 | 369.90 | 373.70 | 375.02 | -1.01 | 2,277.19 | 49,563 | 4.81 | 26,309 | 5.65 | 0.99 | 38 |
| 42 | 15-May | 371.00 | 380.00 | 369.00 | 377.50 | 374.57 | 1.71 | 2,300.35 | 28,346 | 2.75 | 14,574 | 3.13 | 0.55 | 21 |
| 43 | 14-May | 374.80 | 374.80 | 366.00 | 371.15 | 370.32 | 0.11 | 2,261.65 | 11,509 | 1.12 | 6,180 | 1.33 | 0.23 | 9 |
| 44 | 13-May | 371.80 | 375.00 | 366.20 | 370.75 | 370.54 | 1.78 | 2,259.21 | 16,103 | 1.56 | 9,126 | 1.96 | 0.34 | 13 |
| 45 | 12-May | 350.10 | 368.95 | 350.10 | 364.25 | 359.37 | 6.60 | 2,219.60 | 31,755 | 3.08 | 14,624 | 3.14 | 0.53 | 21 |
| 46 | 09-May | 338.25 | 353.95 | 332.25 | 341.70 | 336.92 | -0.74 | 2,082.19 | 29,125 | 2.83 | 14,267 | 3.06 | 0.48 | 21 |
| 47 | 08-May | 354.90 | 362.85 | 342.40 | 344.25 | 351.64 | -1.63 | 2,097.73 | 22,799 | 2.21 | 10,077 | 2.16 | 0.35 | 15 |
| 48 | 07-May | 342.60 | 353.60 | 340.55 | 349.95 | 346.75 | 0.23 | 2,132.47 | 29,237 | 2.84 | 11,596 | 2.49 | 0.40 | 17 |
| 49 | 06-May | 365.00 | 365.20 | 346.85 | 349.15 | 353.14 | -3.63 | 2,127.59 | 24,025 | 2.33 | 12,892 | 2.77 | 0.46 | 19 |
| 50 | 05-May | 355.45 | 363.05 | 354.15 | 362.30 | 359.39 | 2.00 | 2,207.72 | 14,598 | 1.42 | 4,657 | 1.00 | 0.17 | 7 |
| 51 | 02-May | 355.00 | 358.15 | 349.80 | 355.20 | 354.46 | 0.37 | 2,164.46 | 20,007 | 1.94 | 9,249 | 1.99 | 0.33 | 13 |
| 52 | 30-Apr | 365.80 | 368.25 | 352.60 | 353.90 | 358.87 | -3.25 | 2,156.54 | 31,834 | 3.09 | 16,148 | 3.47 | 0.58 | 24 |
| 53 | 29-Apr | 367.95 | 374.35 | 365.00 | 365.80 | 367.45 | -0.23 | 2,229.05 | 15,769 | 1.53 | 7,455 | 1.60 | 0.27 | 11 |
| 54 | 28-Apr | 367.00 | 374.70 | 365.00 | 366.65 | 370.15 | 0.03 | 2,234.23 | 16,396 | 1.59 | 5,950 | 1.28 | 0.22 | 9 |
| 55 | 25-Apr | 383.65 | 385.15 | 362.00 | 366.55 | 368.74 | -4.46 | 2,233.62 | 52,264 | 5.07 | 26,598 | 5.71 | 0.98 | 39 |
| 56 | 24-Apr | 388.00 | 389.70 | 380.70 | 383.65 | 386.25 | 0.05 | 2,337.82 | 20,374 | 1.98 | 7,757 | 1.67 | 0.30 | 11 |
| 57 | 23-Apr | 387.85 | 388.95 | 377.80 | 383.45 | 381.87 | -0.45 | 2,336.60 | 25,293 | 2.45 | 10,855 | 2.33 | 0.41 | 16 |
| 58 | 22-Apr | 381.25 | 391.45 | 378.55 | 385.20 | 387.31 | 0.33 | 2,347.27 | 55,378 | 5.37 | 17,749 | 3.81 | 0.69 | 26 |
| 59 | 21-Apr | 384.20 | 387.85 | 375.30 | 383.95 | 381.13 | 1.76 | 2,339.65 | 17,634 | 1.71 | 10,628 | 2.28 | 0.41 | 16 |
| 60 | 17-Apr | 369.50 | 384.00 | 365.90 | 377.30 | 377.38 | 2.93 | 2,299.13 | 54,325 | 5.27 | 25,318 | 5.44 | 0.96 | 37 |
| 61 | 16-Apr | 375.75 | 375.75 | 362.00 | 366.55 | 366.91 | -2.59 | 2,233.62 | 40,251 | 3.91 | 19,005 | 4.08 | 0.70 | 28 |
| 62 | 15-Apr | 371.25 | 379.80 | 367.90 | 376.30 | 373.09 | 2.28 | 2,293.03 | 42,842 | 4.16 | 21,021 | 4.51 | 0.78 | 31 |
| 63 | 11-Apr | 357.00 | 371.50 | 353.75 | 367.90 | 364.00 | 4.37 | 2,241.85 | 35,275 | 3.42 | 16,745 | 3.59 | 0.00 | 24 |
| 64 | 09-Apr | 350.05 | 357.95 | 345.70 | 352.50 | 351.32 | -0.68 | 2,148.00 | 16,497 | 1.60 | 5,047 | 1.08 | 0.18 | 7 |
| 65 | 08-Apr | 352.95 | 360.45 | 352.95 | 354.90 | 355.48 | 1.02 | 2,162.63 | 17,241 | 1.67 | 4,693 | 1.01 | 0.17 | 7 |
| 66 | 07-Apr | 320.00 | 353.85 | 319.25 | 351.30 | 339.29 | -0.79 | 2,140.69 | 32,895 | 3.19 | 14,691 | 3.15 | 0.50 | 21 |
| 67 | 04-Apr | 364.00 | 365.05 | 352.10 | 354.10 | 355.92 | -2.67 | 2,157.75 | 21,546 | 2.09 | 12,505 | 2.68 | 0.45 | 18 |
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 SAJHOTELS VENTIVE ITCHOTELS