| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 445.45 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 362.38 | Low52 Price: 305.0 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 625,364,182 | Low52 Date: 18-Feb-2025 | SHP: 32.85 / 6.08 / 13.64 / 47.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 435.1 / 305.0 | Month: 385.0 / 334.15 | Week: 371.6 / 358.35 | Day: 383.75 / 374.0 | Sis67: 7 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 380.90 | 383.75 | 374.00 | 377.45 | 377.88 | -0.91 | 23,604.37 | 295,689 | 2.46 | 164,428 | 2.67 | 6.21 | 6 |
| 2 | 10-Jul | 379.50 | 383.00 | 376.20 | 380.90 | 379.65 | 1.26 | 23,820.12 | 387,935 | 3.23 | 266,563 | 4.32 | 10.12 | 9 |
| 3 | 09-Jul | 372.60 | 379.00 | 371.65 | 376.15 | 375.34 | 1.24 | 23,523.07 | 678,736 | 5.66 | 493,748 | 8.00 | 18.53 | 17 |
| 4 | 08-Jul | 368.60 | 375.90 | 367.25 | 371.55 | 371.10 | 0.79 | 23,235.41 | 1,388,214 | 11.57 | 952,613 | 15.44 | 35.35 | 32 |
| 5 | 07-Jul | 366.40 | 370.35 | 365.00 | 368.65 | 367.89 | 0.60 | 23,054.05 | 119,980 | 1.00 | 65,260 | 1.06 | 2.40 | 2 |
| 6 | 04-Jul | 367.55 | 371.50 | 364.40 | 366.45 | 367.49 | -0.41 | 22,916.47 | 132,599 | 1.11 | 63,802 | 1.03 | 2.34 | 2 |
| 7 | 03-Jul | 363.85 | 370.50 | 363.10 | 367.95 | 368.04 | 1.13 | 23,010.28 | 305,670 | 2.55 | 177,863 | 2.88 | 6.55 | 6 |
| 8 | 02-Jul | 367.90 | 371.40 | 362.20 | 363.85 | 364.65 | -1.02 | 22,753.88 | 135,772 | 1.13 | 75,518 | 1.22 | 2.75 | 3 |
| 9 | 01-Jul | 371.60 | 371.60 | 364.00 | 367.60 | 367.30 | -0.47 | 22,988.39 | 165,285 | 1.38 | 90,056 | 1.46 | 3.31 | 3 |
| 10 | 30-Jun | 358.35 | 370.40 | 358.35 | 369.35 | 367.33 | 3.07 | 23,097.83 | 441,689 | 3.68 | 199,000 | 3.23 | 7.31 | 7 |
| 11 | 27-Jun | 366.80 | 368.00 | 357.00 | 358.35 | 359.45 | -1.66 | 22,409.93 | 1,093,188 | 9.11 | 888,780 | 14.41 | 31.95 | 30 |
| 12 | 26-Jun | 365.35 | 370.90 | 362.10 | 364.40 | 365.42 | 0.26 | 22,788.27 | 317,177 | 2.64 | 135,834 | 2.20 | 4.96 | 5 |
| 13 | 25-Jun | 349.80 | 365.60 | 349.80 | 363.45 | 359.90 | 3.99 | 22,728.86 | 484,553 | 4.04 | 237,812 | 3.86 | 8.56 | 8 |
| 14 | 24-Jun | 350.00 | 353.00 | 345.00 | 349.50 | 349.28 | 1.00 | 21,856.48 | 325,360 | 2.71 | 151,368 | 2.45 | 5.29 | 5 |
| 15 | 23-Jun | 343.10 | 349.30 | 341.40 | 346.05 | 346.50 | 0.44 | 21,640.73 | 145,143 | 1.21 | 68,896 | 1.12 | 2.39 | 2 |
| 16 | 20-Jun | 347.50 | 351.15 | 340.50 | 344.55 | 344.71 | -0.48 | 21,546.92 | 835,118 | 6.96 | 549,318 | 8.90 | 18.94 | 19 |
| 17 | 19-Jun | 353.80 | 355.50 | 344.10 | 346.20 | 348.57 | -1.98 | 21,650.11 | 214,203 | 1.79 | 118,267 | 1.92 | 4.12 | 4 |
| 18 | 18-Jun | 354.80 | 358.40 | 351.20 | 353.20 | 354.34 | -0.41 | 22,087.86 | 193,864 | 1.62 | 90,117 | 1.46 | 3.19 | 3 |
| 19 | 17-Jun | 360.00 | 362.90 | 353.00 | 354.65 | 357.59 | -1.25 | 22,178.54 | 263,847 | 2.20 | 142,503 | 2.31 | 5.10 | 5 |
| 20 | 16-Jun | 367.70 | 367.70 | 354.00 | 359.15 | 358.48 | 0.06 | 22,459.95 | 352,473 | 2.94 | 120,795 | 1.96 | 4.33 | 4 |
| 21 | 13-Jun | 355.00 | 363.65 | 354.00 | 358.95 | 359.08 | -1.56 | 22,447.45 | 315,454 | 2.63 | 137,899 | 2.24 | 4.95 | 5 |
| 22 | 12-Jun | 374.40 | 376.65 | 363.15 | 364.65 | 368.85 | -2.16 | 22,803.90 | 198,377 | 1.65 | 100,241 | 1.62 | 3.70 | 3 |
| 23 | 11-Jun | 382.00 | 382.75 | 371.10 | 372.70 | 375.61 | -1.68 | 23,307.32 | 310,762 | 2.59 | 169,445 | 2.75 | 6.36 | 6 |
| 24 | 10-Jun | 382.75 | 385.70 | 375.60 | 379.05 | 381.80 | -0.51 | 23,704.43 | 363,484 | 3.03 | 149,668 | 2.43 | 5.71 | 5 |
| 25 | 09-Jun | 376.45 | 384.80 | 374.05 | 381.00 | 380.05 | 1.71 | 23,826.00 | 496,075 | 4.13 | 254,667 | 4.13 | 9.68 | 9 |
| 26 | 06-Jun | 376.80 | 379.90 | 374.20 | 374.60 | 376.09 | 0.01 | 23,426.14 | 384,642 | 3.21 | 257,254 | 4.17 | 9.68 | 9 |
| 27 | 05-Jun | 375.90 | 379.00 | 372.80 | 374.55 | 374.75 | 0.20 | 23,423.02 | 207,991 | 1.73 | 122,949 | 1.99 | 4.61 | 4 |
| 28 | 04-Jun | 376.95 | 378.10 | 371.85 | 373.80 | 375.57 | -0.27 | 23,376.11 | 280,050 | 2.33 | 201,490 | 3.27 | 7.57 | 7 |
| 29 | 03-Jun | 380.90 | 383.25 | 370.30 | 374.80 | 376.61 | -0.56 | 23,438.65 | 235,973 | 1.97 | 120,307 | 1.95 | 4.53 | 4 |
| 30 | 02-Jun | 373.65 | 380.50 | 370.65 | 376.90 | 376.94 | 1.98 | 23,569.98 | 437,331 | 3.65 | 167,542 | 2.72 | 6.32 | 6 |
| 31 | 30-May | 365.35 | 373.90 | 364.05 | 369.60 | 369.83 | 1.16 | 23,113.46 | 338,286 | 2.82 | 183,156 | 2.97 | 6.77 | 6 |
| 32 | 29-May | 368.80 | 368.80 | 362.25 | 365.35 | 364.95 | 0.10 | 22,847.68 | 830,929 | 6.93 | 723,208 | 11.72 | 26.39 | 24 |
| 33 | 28-May | 372.00 | 374.20 | 364.00 | 365.00 | 367.65 | -1.15 | 22,825.00 | 238,273 | 1.99 | 131,714 | 2.14 | 4.84 | 4 |
| 34 | 27-May | 371.80 | 374.00 | 366.70 | 369.25 | 369.95 | -0.24 | 23,091.57 | 249,715 | 2.08 | 138,483 | 2.24 | 5.12 | 5 |
| 35 | 26-May | 374.90 | 377.70 | 369.05 | 370.15 | 372.56 | -0.94 | 23,147.86 | 207,293 | 1.73 | 117,852 | 1.91 | 4.39 | 4 |
| 36 | 23-May | 375.00 | 382.00 | 370.15 | 373.65 | 376.18 | 0.05 | 23,366.73 | 519,520 | 4.33 | 158,404 | 2.57 | 5.96 | 5 |
| 37 | 22-May | 371.60 | 378.70 | 370.65 | 373.45 | 374.03 | 0.92 | 23,354.23 | 466,777 | 3.89 | 276,118 | 4.48 | 10.33 | 9 |
| 38 | 21-May | 378.00 | 381.30 | 368.10 | 370.05 | 373.34 | -2.46 | 23,141.60 | 833,548 | 6.95 | 556,994 | 9.03 | 20.79 | 19 |
| 39 | 20-May | 382.80 | 383.90 | 374.25 | 379.40 | 379.08 | 0.72 | 23,726.32 | 610,177 | 5.09 | 249,959 | 4.05 | 9.48 | 8 |
| 40 | 19-May | 376.55 | 385.00 | 370.60 | 376.70 | 377.86 | 0.40 | 23,557.47 | 639,453 | 5.33 | 280,914 | 4.55 | 10.61 | 9 |
| 41 | 16-May | 369.00 | 376.00 | 364.40 | 375.20 | 368.96 | 3.11 | 23,463.66 | 563,955 | 4.70 | 385,482 | 6.25 | 14.22 | 13 |
| 42 | 15-May | 369.00 | 369.05 | 362.05 | 363.90 | 364.77 | -0.52 | 22,757.00 | 204,979 | 1.71 | 114,140 | 1.85 | 4.16 | 4 |
| 43 | 14-May | 366.70 | 372.75 | 364.80 | 365.80 | 367.56 | -0.25 | 22,875.82 | 281,217 | 2.34 | 132,811 | 2.15 | 4.88 | 4 |
| 44 | 13-May | 366.80 | 372.20 | 362.30 | 366.70 | 366.57 | -0.05 | 22,932.10 | 247,094 | 2.06 | 103,317 | 1.67 | 3.79 | 3 |
| 45 | 12-May | 361.00 | 369.00 | 361.00 | 366.90 | 365.98 | 5.43 | 22,944.61 | 379,349 | 3.16 | 141,833 | 2.30 | 5.19 | 5 |
| 46 | 09-May | 336.35 | 354.75 | 334.15 | 348.00 | 342.84 | -2.33 | 21,762.00 | 776,292 | 6.47 | 250,617 | 4.06 | 8.59 | 8 |
| 47 | 08-May | 371.60 | 372.75 | 354.00 | 356.30 | 361.98 | -3.78 | 22,281.73 | 168,030 | 1.40 | 89,772 | 1.46 | 3.25 | 3 |
| 48 | 07-May | 355.00 | 373.40 | 346.20 | 370.30 | 362.92 | 5.35 | 23,157.24 | 698,250 | 5.82 | 297,256 | 4.82 | 10.79 | 10 |
| 49 | 06-May | 364.00 | 367.75 | 348.95 | 351.50 | 358.59 | -3.26 | 21,981.55 | 424,935 | 3.54 | 230,282 | 3.73 | 8.26 | 8 |
| 50 | 05-May | 365.00 | 369.80 | 362.00 | 363.35 | 364.27 | -0.32 | 22,722.61 | 193,747 | 1.61 | 101,439 | 1.64 | 3.70 | 3 |
| 51 | 02-May | 367.25 | 373.70 | 363.05 | 364.50 | 367.07 | -1.61 | 22,794.52 | 153,436 | 1.28 | 61,687 | 1.00 | 2.26 | 2 |
| 52 | 30-Apr | 375.60 | 378.60 | 367.25 | 370.45 | 371.41 | -2.17 | 23,166.62 | 409,097 | 3.41 | 225,933 | 3.66 | 8.39 | 8 |
| 53 | 29-Apr | 382.85 | 385.00 | 374.20 | 378.65 | 379.28 | -0.42 | 23,679.41 | 230,724 | 1.92 | 130,749 | 2.12 | 4.96 | 4 |
| 54 | 28-Apr | 383.75 | 383.75 | 375.25 | 380.25 | 379.42 | -0.92 | 23,779.47 | 264,640 | 2.21 | 140,941 | 2.28 | 5.35 | 5 |
| 55 | 25-Apr | 391.65 | 391.65 | 369.00 | 383.80 | 379.63 | -2.00 | 24,001.48 | 912,304 | 7.60 | 521,994 | 8.46 | 19.82 | 17 |
| 56 | 24-Apr | 394.00 | 397.40 | 389.00 | 391.65 | 391.63 | -0.60 | 24,492.39 | 495,826 | 4.13 | 308,851 | 5.01 | 12.10 | 10 |
| 57 | 23-Apr | 386.00 | 396.60 | 378.05 | 394.00 | 388.37 | 3.06 | 24,639.00 | 530,726 | 4.42 | 270,231 | 4.38 | 10.49 | 9 |
| 58 | 22-Apr | 381.55 | 384.35 | 377.05 | 382.30 | 381.06 | 0.20 | 23,907.67 | 222,896 | 1.86 | 101,092 | 1.64 | 3.85 | 3 |
| 59 | 21-Apr | 373.85 | 384.90 | 371.50 | 381.55 | 377.71 | 2.29 | 23,860.77 | 303,836 | 2.53 | 161,774 | 2.62 | 6.11 | 5 |
| 60 | 17-Apr | 370.40 | 378.30 | 368.40 | 373.00 | 373.63 | 0.70 | 23,326.00 | 308,725 | 2.57 | 132,804 | 2.15 | 4.96 | 4 |
| 61 | 16-Apr | 371.70 | 376.15 | 367.15 | 370.40 | 371.20 | 0.31 | 23,163.49 | 253,502 | 2.11 | 121,706 | 1.97 | 4.52 | 4 |
| 62 | 15-Apr | 364.95 | 373.05 | 362.60 | 369.25 | 369.11 | 2.19 | 23,091.57 | 384,570 | 3.21 | 153,421 | 2.49 | 5.66 | 5 |
| 63 | 11-Apr | 370.00 | 370.00 | 356.10 | 361.35 | 362.25 | 2.31 | 22,597.53 | 380,439 | 3.17 | 173,331 | 2.81 | 6.28 | 6 |
| 64 | 09-Apr | 363.00 | 363.00 | 350.00 | 353.20 | 352.84 | -1.86 | 22,087.86 | 207,409 | 1.73 | 119,939 | 1.94 | 4.23 | 4 |
| 65 | 08-Apr | 366.00 | 366.00 | 353.10 | 359.90 | 359.20 | 2.26 | 22,506.86 | 228,556 | 1.90 | 90,110 | 1.46 | 3.24 | 3 |
| 66 | 07-Apr | 340.00 | 355.50 | 334.95 | 351.95 | 345.54 | -3.84 | 22,009.69 | 651,729 | 5.43 | 308,215 | 5.00 | 10.65 | 10 |
| 67 | 04-Apr | 377.65 | 379.15 | 363.25 | 366.00 | 369.24 | -2.89 | 22,888.00 | 168,760 | 1.41 | 72,742 | 1.18 | 2.69 | 2 |
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