| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 441.75 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 387.65 | Low52 Price: 305.0 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 625,364,182 | Low52 Date: 18-Feb-2025 | SHP: 32.85 / 5.93 / 14.17 / 47.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 4 | ||||
| High/Low Price | Quarter: 435.1 / 305.0 | Month: 434.8 / 358.0 | Week: 397.8 / 382.55 | Day: 384.0 / 371.8 | Sis67: 8 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 380.00 | 384.00 | 371.80 | 377.30 | 375.93 | -2.39 | 23,594.99 | 794,099 | 14.89 | 516,656 | 17.38 | 19.42 | 18 |
| 2 | 11-Nov | 386.10 | 390.15 | 384.35 | 386.55 | 387.13 | -0.21 | 24,173.45 | 91,426 | 1.71 | 40,921 | 1.38 | 1.58 | 1 |
| 3 | 10-Nov | 389.10 | 391.80 | 385.70 | 387.35 | 388.13 | -1.25 | 24,223.48 | 160,829 | 3.02 | 110,759 | 3.73 | 4.30 | 4 |
| 4 | 07-Nov | 386.00 | 394.40 | 382.30 | 392.25 | 388.66 | 0.23 | 24,529.91 | 116,159 | 2.18 | 64,547 | 2.17 | 2.51 | 2 |
| 5 | 06-Nov | 399.10 | 399.30 | 386.35 | 391.35 | 392.67 | -1.94 | 24,473.63 | 220,819 | 4.14 | 114,984 | 3.87 | 4.52 | 4 |
| 6 | 04-Nov | 395.00 | 405.00 | 394.80 | 399.10 | 400.13 | 0.83 | 24,958.28 | 316,642 | 5.94 | 145,706 | 4.90 | 5.83 | 5 |
| 7 | 03-Nov | 389.90 | 397.85 | 388.20 | 395.80 | 393.91 | 1.54 | 24,751.91 | 160,262 | 3.00 | 89,510 | 3.01 | 3.53 | 3 |
| 8 | 31-Oct | 394.95 | 397.50 | 388.05 | 389.80 | 391.37 | -1.27 | 24,376.70 | 166,846 | 3.13 | 74,200 | 2.50 | 2.90 | 3 |
| 9 | 30-Oct | 388.30 | 395.75 | 387.00 | 394.80 | 392.85 | 1.22 | 24,689.38 | 135,179 | 2.53 | 61,471 | 2.07 | 2.41 | 2 |
| 10 | 29-Oct | 395.60 | 397.80 | 388.65 | 390.05 | 391.40 | -0.89 | 24,392.33 | 190,300 | 3.57 | 81,206 | 2.73 | 3.18 | 3 |
| 11 | 28-Oct | 385.00 | 394.40 | 384.30 | 393.55 | 390.69 | 2.34 | 24,611.21 | 199,629 | 3.74 | 129,065 | 4.34 | 5.04 | 4 |
| 12 | 27-Oct | 386.00 | 386.20 | 382.55 | 384.55 | 384.71 | -0.31 | 24,048.38 | 91,678 | 1.72 | 54,827 | 1.84 | 2.11 | 2 |
| 13 | 24-Oct | 385.45 | 389.90 | 383.00 | 385.75 | 385.76 | 0.10 | 24,123.42 | 127,922 | 2.40 | 68,477 | 2.30 | 2.64 | 2 |
| 14 | 23-Oct | 390.20 | 390.20 | 384.10 | 385.35 | 387.23 | -1.14 | 24,098.41 | 105,791 | 1.98 | 48,106 | 1.62 | 1.86 | 2 |
| 15 | 21-Oct | 388.95 | 391.10 | 386.10 | 389.80 | 389.47 | 1.30 | 24,376.70 | 53,336 | 1.00 | 37,417 | 1.26 | 1.46 | 1 |
| 16 | 20-Oct | 389.00 | 389.00 | 382.00 | 384.80 | 384.89 | 0.08 | 24,064.01 | 71,260 | 1.34 | 29,718 | 1.00 | 1.14 | 1 |
| 17 | 17-Oct | 389.00 | 389.40 | 382.60 | 384.50 | 385.71 | -0.70 | 24,045.25 | 112,385 | 2.11 | 51,464 | 1.73 | 1.99 | 2 |
| 18 | 16-Oct | 384.00 | 389.00 | 383.35 | 387.20 | 386.57 | 0.51 | 24,214.10 | 108,951 | 2.04 | 49,732 | 1.67 | 1.92 | 2 |
| 19 | 15-Oct | 379.00 | 387.00 | 377.90 | 385.25 | 383.01 | 1.96 | 24,092.16 | 114,355 | 2.14 | 53,088 | 1.79 | 2.03 | 2 |
| 20 | 14-Oct | 378.60 | 382.70 | 376.05 | 377.85 | 377.06 | -0.20 | 23,629.39 | 422,134 | 7.91 | 347,133 | 11.68 | 13.09 | 12 |
| 21 | 13-Oct | 381.25 | 391.70 | 376.45 | 378.60 | 383.47 | -1.83 | 23,676.29 | 259,642 | 4.87 | 85,155 | 2.87 | 3.27 | 3 |
| 22 | 10-Oct | 390.00 | 394.90 | 384.90 | 385.65 | 389.59 | -1.23 | 24,117.17 | 82,659 | 1.55 | 34,290 | 1.15 | 1.34 | 1 |
| 23 | 09-Oct | 394.50 | 394.50 | 387.35 | 390.45 | 390.20 | -1.14 | 24,417.34 | 183,925 | 3.45 | 97,820 | 3.29 | 3.82 | 3 |
| 24 | 08-Oct | 389.05 | 396.00 | 385.65 | 394.95 | 392.20 | 1.24 | 24,698.76 | 248,946 | 4.67 | 113,256 | 3.81 | 4.44 | 4 |
| 25 | 07-Oct | 381.30 | 392.00 | 379.10 | 390.10 | 385.50 | 2.07 | 24,395.46 | 233,097 | 4.37 | 91,599 | 3.08 | 3.53 | 3 |
| 26 | 06-Oct | 392.00 | 392.00 | 381.05 | 382.20 | 384.44 | -2.81 | 23,901.42 | 286,375 | 5.37 | 108,396 | 3.65 | 4.17 | 4 |
| 27 | 03-Oct | 365.65 | 413.95 | 364.15 | 393.25 | 399.77 | 7.55 | 24,592.45 | 7,181,084 | 134.64 | 691,576 | 23.27 | 27.65 | 23 |
| 28 | 01-Oct | 361.25 | 368.20 | 359.90 | 365.65 | 363.90 | 1.60 | 22,866.44 | 193,507 | 3.63 | 92,111 | 3.10 | 3.35 | 3 |
| 29 | 30-Sep | 366.00 | 372.00 | 358.00 | 359.90 | 363.85 | -1.53 | 22,506.86 | 441,102 | 8.27 | 265,620 | 8.94 | 9.66 | 9 |
| 30 | 29-Sep | 373.00 | 374.80 | 363.00 | 365.50 | 368.29 | -2.57 | 22,857.06 | 438,605 | 8.22 | 281,068 | 9.46 | 10.35 | 9 |
| 31 | 26-Sep | 377.10 | 381.45 | 371.55 | 375.15 | 376.65 | -1.07 | 23,460.54 | 241,264 | 4.52 | 102,182 | 3.44 | 3.85 | 3 |
| 32 | 25-Sep | 381.40 | 384.55 | 378.20 | 379.20 | 380.41 | -1.11 | 23,713.81 | 103,629 | 1.94 | 49,447 | 1.66 | 1.88 | 2 |
| 33 | 24-Sep | 388.00 | 390.70 | 382.05 | 383.45 | 385.59 | -0.97 | 23,979.59 | 137,856 | 2.58 | 69,607 | 2.34 | 2.68 | 2 |
| 34 | 23-Sep | 394.00 | 394.00 | 384.10 | 387.20 | 387.20 | -1.11 | 24,214.10 | 256,046 | 4.80 | 137,078 | 4.61 | 5.31 | 5 |
| 35 | 22-Sep | 390.00 | 395.45 | 388.85 | 391.55 | 392.74 | 0.12 | 24,486.13 | 200,248 | 3.75 | 104,925 | 3.53 | 4.12 | 4 |
| 36 | 19-Sep | 405.00 | 405.55 | 390.05 | 391.10 | 393.99 | -2.68 | 24,457.99 | 547,435 | 10.26 | 246,565 | 8.30 | 9.71 | 8 |
| 37 | 18-Sep | 403.25 | 404.55 | 400.00 | 401.85 | 401.73 | -0.35 | 25,130.26 | 153,826 | 2.88 | 93,352 | 3.14 | 3.75 | 3 |
| 38 | 17-Sep | 402.00 | 405.00 | 397.00 | 403.25 | 401.47 | 0.55 | 25,217.81 | 282,453 | 5.30 | 124,517 | 4.19 | 5.00 | 4 |
| 39 | 16-Sep | 403.10 | 405.00 | 398.75 | 401.05 | 402.12 | 0.01 | 25,080.23 | 220,571 | 4.14 | 102,205 | 3.44 | 4.11 | 3 |
| 40 | 15-Sep | 397.15 | 403.00 | 394.15 | 401.00 | 398.83 | 0.97 | 25,077.00 | 266,603 | 5.00 | 109,773 | 3.69 | 4.38 | 4 |
| 41 | 12-Sep | 400.00 | 401.50 | 395.00 | 397.15 | 398.29 | -0.55 | 24,836.34 | 170,444 | 3.20 | 73,085 | 2.46 | 2.91 | 2 |
| 42 | 11-Sep | 405.00 | 406.45 | 398.00 | 399.35 | 402.45 | -0.45 | 24,973.92 | 175,766 | 3.30 | 81,897 | 2.76 | 3.30 | 3 |
| 43 | 10-Sep | 409.50 | 410.15 | 399.15 | 401.15 | 405.33 | -1.61 | 25,086.48 | 329,349 | 6.17 | 149,755 | 5.04 | 6.07 | 5 |
| 44 | 09-Sep | 421.60 | 434.80 | 405.00 | 407.70 | 420.80 | -2.50 | 25,496.10 | 1,448,010 | 27.15 | 464,729 | 15.64 | 19.56 | 16 |
| 45 | 08-Sep | 414.05 | 423.20 | 408.10 | 418.15 | 415.85 | 1.70 | 26,149.60 | 557,173 | 10.45 | 219,649 | 7.39 | 9.13 | 7 |
| 46 | 05-Sep | 414.00 | 418.85 | 408.25 | 411.15 | 413.57 | -0.28 | 25,711.85 | 340,758 | 6.39 | 121,410 | 4.09 | 5.02 | 4 |
| 47 | 04-Sep | 418.00 | 418.95 | 410.90 | 412.30 | 413.96 | -0.05 | 25,783.77 | 380,581 | 7.14 | 179,639 | 6.04 | 7.44 | 6 |
| 48 | 03-Sep | 400.90 | 417.50 | 400.90 | 412.50 | 412.01 | 3.63 | 25,796.27 | 2,095,252 | 39.28 | 1,114,283 | 37.49 | 45.91 | 38 |
| 49 | 02-Sep | 399.95 | 407.35 | 396.45 | 398.05 | 401.99 | 0.32 | 24,892.62 | 280,802 | 5.26 | 134,036 | 4.51 | 5.39 | 5 |
| 50 | 01-Sep | 399.90 | 406.75 | 395.35 | 396.80 | 400.28 | -0.55 | 24,814.45 | 266,439 | 5.00 | 100,555 | 3.38 | 4.03 | 3 |
| 51 | 29-Aug | 402.00 | 407.90 | 397.35 | 399.00 | 402.60 | -0.73 | 24,952.00 | 176,455 | 3.31 | 64,514 | 2.17 | 2.60 | 2 |
| 52 | 28-Aug | 405.00 | 409.40 | 400.80 | 401.95 | 404.70 | -0.86 | 25,136.51 | 453,197 | 8.50 | 278,216 | 9.36 | 11.26 | 9 |
| 53 | 26-Aug | 411.20 | 411.90 | 401.10 | 405.45 | 404.92 | -1.40 | 25,355.39 | 435,784 | 8.17 | 254,741 | 8.57 | 10.31 | 9 |
| 54 | 25-Aug | 408.95 | 412.30 | 404.10 | 411.20 | 409.08 | 1.23 | 25,714.98 | 571,355 | 10.71 | 343,434 | 11.56 | 14.05 | 12 |
| 55 | 22-Aug | 406.00 | 418.70 | 403.85 | 406.20 | 409.73 | 0.97 | 25,402.29 | 1,049,812 | 19.68 | 430,345 | 14.48 | 17.63 | 14 |
| 56 | 21-Aug | 402.00 | 405.80 | 397.00 | 402.30 | 400.94 | 0.20 | 25,158.40 | 2,713,316 | 50.87 | 2,323,948 | 78.20 | 93.18 | 78 |
| 57 | 20-Aug | 387.00 | 404.00 | 385.25 | 401.50 | 398.72 | 4.23 | 25,108.37 | 1,989,661 | 37.30 | 1,172,885 | 39.47 | 46.77 | 40 |
| 58 | 19-Aug | 388.95 | 390.70 | 382.85 | 385.20 | 387.09 | -0.28 | 24,089.03 | 273,920 | 5.14 | 108,303 | 3.64 | 4.19 | 4 |
| 59 | 18-Aug | 393.85 | 394.75 | 384.20 | 386.30 | 389.65 | -1.48 | 24,157.82 | 400,038 | 7.50 | 160,350 | 5.40 | 6.25 | 5 |
| 60 | 14-Aug | 408.25 | 409.50 | 390.00 | 392.10 | 397.62 | -6.30 | 24,520.53 | 1,751,605 | 32.84 | 365,436 | 12.30 | 14.53 | 12 |
| 61 | 13-Aug | 365.20 | 426.00 | 364.35 | 418.45 | 409.99 | 14.80 | 26,168.36 | 10,670,976 | 200.07 | 1,365,260 | 45.94 | 55.97 | 46 |
| 62 | 12-Aug | 360.00 | 365.20 | 359.10 | 364.50 | 363.07 | 1.35 | 22,794.52 | 82,434 | 1.55 | 41,949 | 1.41 | 1.52 | 1 |
| 63 | 11-Aug | 354.10 | 361.00 | 352.50 | 359.65 | 357.03 | 1.11 | 22,491.22 | 88,954 | 1.67 | 35,477 | 1.19 | 1.27 | 1 |
| 64 | 08-Aug | 360.00 | 366.00 | 354.35 | 355.70 | 359.77 | -1.03 | 22,244.20 | 256,047 | 4.80 | 131,202 | 4.41 | 4.72 | 4 |
| 65 | 07-Aug | 365.20 | 366.20 | 351.85 | 359.40 | 357.08 | -1.68 | 22,475.59 | 389,554 | 7.30 | 209,539 | 7.05 | 7.48 | 7 |
| 66 | 06-Aug | 367.00 | 371.00 | 360.70 | 365.55 | 364.44 | -1.69 | 22,860.19 | 431,472 | 8.09 | 221,421 | 7.45 | 8.07 | 7 |
| 67 | 05-Aug | 378.00 | 379.90 | 369.55 | 371.85 | 373.87 | -1.50 | 23,254.17 | 217,728 | 4.08 | 113,354 | 3.81 | 4.24 | 4 |
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