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: 364.35; Drift%: 9.35 |
Industry: Leisure Services | Face Value: 2; VWAP21: 384.80 | Low52 Price: 305.0 | Barrier: 366.2; Drift%: 8.89 |
Basic Industry: Hotels & Resorts | Total Equity: 625,364,182 | Low52 Date: 18-Feb-2025 | SHP: 32.85 / 5.92 / 13.78 / 47.46 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 17 | ||||
High/Low Price | Quarter: 435.1 / 305.0 | Month: 393.4 / 362.2 | Week: 426.0 / 352.5 | Day: 409.4 / 400.8 | Sis67: 9 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 405.00 | 409.40 | 400.80 | 401.95 | 404.70 | -0.86 | 25,136.51 | 453,197 | 5.50 | 278,216 | 7.84 | 11.26 | 9 |
2 | 26-Aug | 411.20 | 411.90 | 401.10 | 405.45 | 404.92 | -1.40 | 25,355.39 | 435,784 | 5.29 | 254,741 | 7.18 | 10.31 | 9 |
3 | 25-Aug | 408.95 | 412.30 | 404.10 | 411.20 | 409.08 | 1.23 | 25,714.98 | 571,355 | 6.93 | 343,434 | 9.68 | 14.05 | 12 |
4 | 22-Aug | 406.00 | 418.70 | 403.85 | 406.20 | 409.73 | 0.97 | 25,402.29 | 1,049,812 | 12.74 | 430,345 | 12.13 | 17.63 | 14 |
5 | 21-Aug | 402.00 | 405.80 | 397.00 | 402.30 | 400.94 | 0.20 | 25,158.40 | 2,713,316 | 32.91 | 2,323,948 | 65.50 | 93.18 | 78 |
6 | 20-Aug | 387.00 | 404.00 | 385.25 | 401.50 | 398.72 | 4.23 | 25,108.37 | 1,989,661 | 24.14 | 1,172,885 | 33.06 | 46.77 | 40 |
7 | 19-Aug | 388.95 | 390.70 | 382.85 | 385.20 | 387.09 | -0.28 | 24,089.03 | 273,920 | 3.32 | 108,303 | 3.05 | 4.19 | 4 |
8 | 18-Aug | 393.85 | 394.75 | 384.20 | 386.30 | 389.65 | -1.48 | 24,157.82 | 400,038 | 4.85 | 160,350 | 4.52 | 6.25 | 5 |
9 | 14-Aug | 408.25 | 409.50 | 390.00 | 392.10 | 397.62 | -6.30 | 24,520.53 | 1,751,605 | 21.25 | 365,436 | 10.30 | 14.53 | 12 |
10 | 13-Aug | 365.20 | 426.00 | 364.35 | 418.45 | 409.99 | 14.80 | 26,168.36 | 10,670,976 | 129.45 | 1,365,260 | 38.48 | 55.97 | 46 |
11 | 12-Aug | 360.00 | 365.20 | 359.10 | 364.50 | 363.07 | 1.35 | 22,794.52 | 82,434 | 1.00 | 41,949 | 1.18 | 1.52 | 1 |
12 | 11-Aug | 354.10 | 361.00 | 352.50 | 359.65 | 357.03 | 1.11 | 22,491.22 | 88,954 | 1.08 | 35,477 | 1.00 | 1.27 | 1 |
13 | 08-Aug | 360.00 | 366.00 | 354.35 | 355.70 | 359.77 | -1.03 | 22,244.20 | 256,047 | 3.11 | 131,202 | 3.70 | 4.72 | 4 |
14 | 07-Aug | 365.20 | 366.20 | 351.85 | 359.40 | 357.08 | -1.68 | 22,475.59 | 389,554 | 4.73 | 209,539 | 5.91 | 7.48 | 7 |
15 | 06-Aug | 367.00 | 371.00 | 360.70 | 365.55 | 364.44 | -1.69 | 22,860.19 | 431,472 | 5.23 | 221,421 | 6.24 | 8.07 | 7 |
16 | 05-Aug | 378.00 | 379.90 | 369.55 | 371.85 | 373.87 | -1.50 | 23,254.17 | 217,728 | 2.64 | 113,354 | 3.20 | 4.24 | 4 |
17 | 04-Aug | 378.00 | 383.95 | 370.50 | 377.50 | 377.03 | 0.31 | 23,607.50 | 288,544 | 3.50 | 102,882 | 2.90 | 3.88 | 3 |
18 | 01-Aug | 375.00 | 384.00 | 375.00 | 376.35 | 379.43 | 0.23 | 23,535.58 | 156,659 | 1.90 | 74,433 | 2.10 | 2.82 | 3 |
19 | 31-Jul | 371.20 | 381.60 | 371.20 | 375.50 | 377.17 | -1.16 | 23,482.43 | 192,858 | 2.34 | 88,520 | 2.50 | 3.34 | 3 |
20 | 30-Jul | 380.05 | 386.50 | 378.10 | 379.90 | 381.68 | 0.24 | 23,757.59 | 292,914 | 3.55 | 178,785 | 5.04 | 6.82 | 6 |
21 | 29-Jul | 378.40 | 381.50 | 374.05 | 379.00 | 377.79 | 0.73 | 23,701.00 | 178,569 | 2.17 | 87,620 | 2.47 | 3.31 | 3 |
22 | 28-Jul | 375.00 | 380.00 | 372.00 | 376.25 | 376.82 | 0.28 | 23,529.33 | 408,350 | 4.95 | 300,896 | 8.48 | 11.34 | 10 |
23 | 25-Jul | 386.90 | 386.90 | 374.20 | 375.20 | 378.10 | -3.21 | 23,463.66 | 194,558 | 2.36 | 110,315 | 3.11 | 4.17 | 4 |
24 | 24-Jul | 385.05 | 390.95 | 385.05 | 387.65 | 388.06 | 0.96 | 24,242.24 | 317,816 | 3.86 | 180,404 | 5.08 | 7.00 | 6 |
25 | 23-Jul | 381.90 | 385.00 | 374.85 | 383.95 | 380.28 | 0.95 | 24,010.86 | 232,581 | 2.82 | 126,586 | 3.57 | 4.81 | 4 |
26 | 22-Jul | 382.00 | 390.95 | 379.00 | 380.35 | 383.82 | -0.51 | 23,785.73 | 265,877 | 3.23 | 84,437 | 2.38 | 3.24 | 3 |
27 | 21-Jul | 380.95 | 384.00 | 377.30 | 382.30 | 381.77 | 0.47 | 23,907.67 | 224,251 | 2.72 | 117,477 | 3.31 | 4.48 | 4 |
28 | 18-Jul | 385.50 | 386.35 | 376.80 | 380.50 | 380.81 | -1.04 | 23,795.11 | 258,735 | 3.14 | 132,624 | 3.74 | 5.05 | 4 |
29 | 17-Jul | 382.75 | 393.40 | 381.25 | 384.50 | 387.72 | 1.08 | 24,045.25 | 942,941 | 11.44 | 443,080 | 12.49 | 17.18 | 15 |
30 | 16-Jul | 376.45 | 384.10 | 375.30 | 380.40 | 380.05 | 0.42 | 23,788.85 | 199,743 | 2.42 | 99,207 | 2.80 | 3.77 | 3 |
31 | 15-Jul | 374.50 | 380.80 | 374.50 | 378.80 | 378.37 | 0.80 | 23,688.80 | 193,056 | 2.34 | 106,277 | 3.00 | 4.02 | 4 |
32 | 14-Jul | 375.20 | 379.90 | 374.50 | 375.80 | 376.48 | -0.44 | 23,501.19 | 155,326 | 1.88 | 73,402 | 2.07 | 2.76 | 2 |
33 | 11-Jul | 380.90 | 383.75 | 374.00 | 377.45 | 377.88 | -0.91 | 23,604.37 | 295,689 | 3.59 | 164,428 | 4.63 | 6.21 | 6 |
34 | 10-Jul | 379.50 | 383.00 | 376.20 | 380.90 | 379.65 | 1.26 | 23,820.12 | 387,935 | 4.71 | 266,563 | 7.51 | 10.12 | 9 |
35 | 09-Jul | 372.60 | 379.00 | 371.65 | 376.15 | 375.34 | 1.24 | 23,523.07 | 678,736 | 8.23 | 493,748 | 13.92 | 18.53 | 17 |
36 | 08-Jul | 368.60 | 375.90 | 367.25 | 371.55 | 371.10 | 0.79 | 23,235.41 | 1,388,214 | 16.84 | 952,613 | 26.85 | 35.35 | 32 |
37 | 07-Jul | 366.40 | 370.35 | 365.00 | 368.65 | 367.89 | 0.60 | 23,054.05 | 119,980 | 1.46 | 65,260 | 1.84 | 2.40 | 2 |
38 | 04-Jul | 367.55 | 371.50 | 364.40 | 366.45 | 367.49 | -0.41 | 22,916.47 | 132,599 | 1.61 | 63,802 | 1.80 | 2.34 | 2 |
39 | 03-Jul | 363.85 | 370.50 | 363.10 | 367.95 | 368.04 | 1.13 | 23,010.28 | 305,670 | 3.71 | 177,863 | 5.01 | 6.55 | 6 |
40 | 02-Jul | 367.90 | 371.40 | 362.20 | 363.85 | 364.65 | -1.02 | 22,753.88 | 135,772 | 1.65 | 75,518 | 2.13 | 2.75 | 3 |
41 | 01-Jul | 371.60 | 371.60 | 364.00 | 367.60 | 367.30 | -0.47 | 22,988.39 | 165,285 | 2.01 | 90,056 | 2.54 | 3.31 | 3 |
42 | 30-Jun | 358.35 | 370.40 | 358.35 | 369.35 | 367.33 | 3.07 | 23,097.83 | 441,689 | 5.36 | 199,000 | 5.61 | 7.31 | 7 |
43 | 27-Jun | 366.80 | 368.00 | 357.00 | 358.35 | 359.45 | -1.66 | 22,409.93 | 1,093,188 | 13.26 | 888,780 | 25.05 | 31.95 | 30 |
44 | 26-Jun | 365.35 | 370.90 | 362.10 | 364.40 | 365.42 | 0.26 | 22,788.27 | 317,177 | 3.85 | 135,834 | 3.83 | 4.96 | 5 |
45 | 25-Jun | 349.80 | 365.60 | 349.80 | 363.45 | 359.90 | 3.99 | 22,728.86 | 484,553 | 5.88 | 237,812 | 6.70 | 8.56 | 8 |
46 | 24-Jun | 350.00 | 353.00 | 345.00 | 349.50 | 349.28 | 1.00 | 21,856.48 | 325,360 | 3.95 | 151,368 | 4.27 | 5.29 | 5 |
47 | 23-Jun | 343.10 | 349.30 | 341.40 | 346.05 | 346.50 | 0.44 | 21,640.73 | 145,143 | 1.76 | 68,896 | 1.94 | 2.39 | 2 |
48 | 20-Jun | 347.50 | 351.15 | 340.50 | 344.55 | 344.71 | -0.48 | 21,546.92 | 835,118 | 10.13 | 549,318 | 15.48 | 18.94 | 19 |
49 | 19-Jun | 353.80 | 355.50 | 344.10 | 346.20 | 348.57 | -1.98 | 21,650.11 | 214,203 | 2.60 | 118,267 | 3.33 | 4.12 | 4 |
50 | 18-Jun | 354.80 | 358.40 | 351.20 | 353.20 | 354.34 | -0.41 | 22,087.86 | 193,864 | 2.35 | 90,117 | 2.54 | 3.19 | 3 |
51 | 17-Jun | 360.00 | 362.90 | 353.00 | 354.65 | 357.59 | -1.25 | 22,178.54 | 263,847 | 3.20 | 142,503 | 4.02 | 5.10 | 5 |
52 | 16-Jun | 367.70 | 367.70 | 354.00 | 359.15 | 358.48 | 0.06 | 22,459.95 | 352,473 | 4.28 | 120,795 | 3.40 | 4.33 | 4 |
53 | 13-Jun | 355.00 | 363.65 | 354.00 | 358.95 | 359.08 | -1.56 | 22,447.45 | 315,454 | 3.83 | 137,899 | 3.89 | 4.95 | 5 |
54 | 12-Jun | 374.40 | 376.65 | 363.15 | 364.65 | 368.85 | -2.16 | 22,803.90 | 198,377 | 2.41 | 100,241 | 2.83 | 3.70 | 3 |
55 | 11-Jun | 382.00 | 382.75 | 371.10 | 372.70 | 375.61 | -1.68 | 23,307.32 | 310,762 | 3.77 | 169,445 | 4.78 | 6.36 | 6 |
56 | 10-Jun | 382.75 | 385.70 | 375.60 | 379.05 | 381.80 | -0.51 | 23,704.43 | 363,484 | 4.41 | 149,668 | 4.22 | 5.71 | 5 |
57 | 09-Jun | 376.45 | 384.80 | 374.05 | 381.00 | 380.05 | 1.71 | 23,826.00 | 496,075 | 6.02 | 254,667 | 7.18 | 9.68 | 9 |
58 | 06-Jun | 376.80 | 379.90 | 374.20 | 374.60 | 376.09 | 0.01 | 23,426.14 | 384,642 | 4.67 | 257,254 | 7.25 | 9.68 | 9 |
59 | 05-Jun | 375.90 | 379.00 | 372.80 | 374.55 | 374.75 | 0.20 | 23,423.02 | 207,991 | 2.52 | 122,949 | 3.47 | 4.61 | 4 |
60 | 04-Jun | 376.95 | 378.10 | 371.85 | 373.80 | 375.57 | -0.27 | 23,376.11 | 280,050 | 3.40 | 201,490 | 5.68 | 7.57 | 7 |
61 | 03-Jun | 380.90 | 383.25 | 370.30 | 374.80 | 376.61 | -0.56 | 23,438.65 | 235,973 | 2.86 | 120,307 | 3.39 | 4.53 | 4 |
62 | 02-Jun | 373.65 | 380.50 | 370.65 | 376.90 | 376.94 | 1.98 | 23,569.98 | 437,331 | 5.31 | 167,542 | 4.72 | 6.32 | 6 |
63 | 30-May | 365.35 | 373.90 | 364.05 | 369.60 | 369.83 | 1.16 | 23,113.46 | 338,286 | 4.10 | 183,156 | 5.16 | 6.77 | 6 |
64 | 29-May | 368.80 | 368.80 | 362.25 | 365.35 | 364.95 | 0.10 | 22,847.68 | 830,929 | 10.08 | 723,208 | 20.38 | 26.39 | 24 |
65 | 28-May | 372.00 | 374.20 | 364.00 | 365.00 | 367.65 | -1.15 | 22,825.00 | 238,273 | 2.89 | 131,714 | 3.71 | 4.84 | 4 |
66 | 27-May | 371.80 | 374.00 | 366.70 | 369.25 | 369.95 | -0.24 | 23,091.57 | 249,715 | 3.03 | 138,483 | 3.90 | 5.12 | 5 |
67 | 26-May | 374.90 | 377.70 | 369.05 | 370.15 | 372.56 | -0.94 | 23,147.86 | 207,293 | 2.51 | 117,852 | 3.32 | 4.39 | 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