| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 894.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 30-Dec-2024 | Bumper: 775.5; Drift%: -1.35 |
| Industry: Leisure Services | Face Value: 1; VWAP21: 762.71 | Low52 Price: 641.45 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 1,423,432,227 | Low52 Date: 26-Aug-2024 | SHP: 38.12 / 27.18 / 18.39 / 16.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 883.85 / 682.7 | Month: 777.4 / 724.75 | Week: 776.9 / 735.1 | Day: 781.2 / 763.5 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 781.20 | 781.20 | 763.50 | 765.15 | 770.66 | -0.51 | 108,913.92 | 1,693,942 | 1.31 | 946,183 | 1.28 | 72.92 | 41 |
| 2 | 26-Aug | 785.00 | 788.10 | 765.10 | 769.05 | 773.72 | -2.10 | 109,469.06 | 2,691,124 | 2.08 | 1,728,776 | 2.35 | 133.76 | 75 |
| 3 | 25-Aug | 791.00 | 795.65 | 784.25 | 785.55 | 787.37 | -0.42 | 111,817.72 | 1,374,337 | 1.06 | 736,926 | 1.00 | 58.02 | 32 |
| 4 | 22-Aug | 798.35 | 800.65 | 787.55 | 788.85 | 792.66 | -0.85 | 112,287.45 | 1,780,524 | 1.38 | 1,032,438 | 1.40 | 81.84 | 45 |
| 5 | 21-Aug | 810.00 | 811.95 | 791.20 | 795.65 | 804.71 | -1.38 | 113,255.39 | 3,074,385 | 2.38 | 1,755,514 | 2.38 | 141.27 | 76 |
| 6 | 20-Aug | 775.65 | 811.50 | 775.50 | 806.80 | 801.05 | 4.08 | 114,842.51 | 9,310,646 | 7.20 | 4,348,304 | 5.90 | 348.32 | 189 |
| 7 | 19-Aug | 773.20 | 777.95 | 766.05 | 775.15 | 773.98 | -0.05 | 110,337.35 | 2,697,307 | 2.09 | 2,132,083 | 2.89 | 165.02 | 93 |
| 8 | 18-Aug | 780.00 | 785.20 | 773.15 | 775.50 | 780.22 | 0.15 | 110,387.17 | 2,310,844 | 1.79 | 1,438,755 | 1.95 | 112.25 | 62 |
| 9 | 14-Aug | 769.00 | 776.90 | 763.20 | 774.35 | 771.21 | 0.59 | 110,223.47 | 2,975,752 | 2.30 | 1,942,753 | 2.64 | 149.83 | 84 |
| 10 | 13-Aug | 751.10 | 771.30 | 750.00 | 769.80 | 765.48 | 2.99 | 109,575.81 | 2,637,612 | 2.04 | 1,422,948 | 1.93 | 108.92 | 62 |
| 11 | 12-Aug | 751.00 | 758.90 | 745.60 | 747.45 | 751.54 | 0.09 | 106,394.44 | 1,747,197 | 1.35 | 767,447 | 1.04 | 57.68 | 33 |
| 12 | 11-Aug | 736.00 | 748.45 | 735.10 | 746.75 | 743.00 | 1.50 | 106,294.80 | 1,346,920 | 1.04 | 776,105 | 1.05 | 57.00 | 35 |
| 13 | 08-Aug | 742.25 | 746.45 | 732.80 | 735.75 | 740.01 | -0.88 | 104,729.03 | 1,778,482 | 1.38 | 1,079,491 | 1.46 | 79.88 | 48 |
| 14 | 07-Aug | 741.00 | 746.40 | 734.00 | 742.30 | 740.03 | -0.58 | 105,661.37 | 2,317,202 | 1.79 | 1,373,448 | 1.86 | 101.64 | 61 |
| 15 | 06-Aug | 751.05 | 755.45 | 739.50 | 746.60 | 744.74 | -0.59 | 106,273.45 | 2,431,229 | 1.88 | 1,297,528 | 1.76 | 96.63 | 58 |
| 16 | 05-Aug | 749.80 | 752.50 | 741.55 | 751.05 | 748.97 | 0.30 | 106,906.88 | 1,553,257 | 1.20 | 1,047,076 | 1.42 | 78.42 | 47 |
| 17 | 04-Aug | 742.30 | 752.70 | 735.15 | 748.80 | 745.24 | 1.03 | 106,586.61 | 2,240,074 | 1.73 | 1,204,271 | 1.63 | 89.75 | 54 |
| 18 | 01-Aug | 741.50 | 750.15 | 738.30 | 741.15 | 745.49 | 0.05 | 105,497.68 | 2,426,975 | 1.88 | 1,561,669 | 2.12 | 116.42 | 70 |
| 19 | 31-Jul | 738.05 | 745.55 | 736.10 | 740.75 | 740.95 | -0.56 | 105,440.74 | 2,395,448 | 1.85 | 1,444,126 | 1.96 | 107.00 | 64 |
| 20 | 30-Jul | 751.20 | 755.50 | 744.00 | 744.90 | 749.18 | -0.44 | 106,031.47 | 1,798,426 | 1.39 | 1,108,329 | 1.50 | 83.03 | 49 |
| 21 | 29-Jul | 744.80 | 751.00 | 740.55 | 748.20 | 746.77 | 0.46 | 106,501.20 | 2,019,113 | 1.56 | 1,271,863 | 1.73 | 94.98 | 57 |
| 22 | 28-Jul | 743.00 | 754.25 | 740.10 | 744.80 | 746.57 | -0.18 | 106,017.23 | 2,368,005 | 1.83 | 1,476,749 | 2.00 | 110.25 | 66 |
| 23 | 25-Jul | 750.55 | 752.80 | 739.35 | 746.15 | 744.69 | -1.04 | 106,209.40 | 2,755,973 | 2.13 | 1,867,576 | 2.53 | 139.08 | 83 |
| 24 | 24-Jul | 754.40 | 758.00 | 750.60 | 754.00 | 754.19 | -0.05 | 107,326.00 | 1,333,762 | 1.03 | 763,061 | 1.04 | 57.55 | 34 |
| 25 | 23-Jul | 756.60 | 758.20 | 746.30 | 754.40 | 751.95 | -0.25 | 107,383.73 | 2,528,008 | 1.96 | 1,501,628 | 2.04 | 112.91 | 67 |
| 26 | 22-Jul | 777.00 | 777.40 | 755.10 | 756.30 | 762.59 | -2.00 | 107,654.18 | 2,667,397 | 2.06 | 1,620,976 | 2.20 | 123.61 | 72 |
| 27 | 21-Jul | 766.20 | 776.50 | 764.75 | 771.70 | 773.00 | 0.72 | 109,846.26 | 3,112,101 | 2.41 | 1,557,576 | 2.11 | 120.00 | 70 |
| 28 | 18-Jul | 761.00 | 769.20 | 751.20 | 766.20 | 763.18 | 1.62 | 109,063.38 | 8,263,373 | 6.39 | 3,765,957 | 5.11 | 287.41 | 168 |
| 29 | 17-Jul | 753.50 | 760.85 | 749.90 | 753.95 | 755.30 | 0.37 | 107,319.67 | 2,596,528 | 2.01 | 1,328,601 | 1.80 | 100.35 | 59 |
| 30 | 16-Jul | 744.05 | 753.00 | 736.20 | 751.20 | 746.38 | 0.96 | 106,928.23 | 2,931,470 | 2.27 | 1,767,885 | 2.40 | 131.95 | 79 |
| 31 | 15-Jul | 727.50 | 746.95 | 727.50 | 744.05 | 738.32 | 2.04 | 105,910.47 | 3,597,983 | 2.78 | 2,266,266 | 3.08 | 167.32 | 101 |
| 32 | 14-Jul | 735.00 | 741.50 | 724.75 | 729.15 | 733.07 | -0.82 | 103,789.56 | 2,476,312 | 1.92 | 1,608,833 | 2.18 | 117.94 | 72 |
| 33 | 11-Jul | 741.00 | 745.95 | 734.00 | 735.20 | 736.94 | -1.10 | 104,650.74 | 1,464,641 | 1.13 | 954,869 | 1.30 | 70.37 | 43 |
| 34 | 10-Jul | 750.15 | 750.95 | 739.65 | 743.35 | 742.83 | -0.91 | 105,810.83 | 1,841,758 | 1.43 | 1,136,475 | 1.54 | 84.42 | 51 |
| 35 | 09-Jul | 739.00 | 753.90 | 737.35 | 750.15 | 749.56 | 1.47 | 106,778.77 | 3,335,023 | 2.58 | 2,311,855 | 3.14 | 173.29 | 103 |
| 36 | 08-Jul | 737.90 | 743.85 | 737.20 | 739.30 | 739.40 | 0.29 | 105,234.34 | 2,730,314 | 2.11 | 2,024,601 | 2.75 | 149.70 | 90 |
| 37 | 07-Jul | 747.55 | 748.70 | 735.55 | 737.15 | 739.56 | -1.39 | 104,928.31 | 3,012,196 | 2.33 | 2,308,172 | 3.13 | 170.70 | 103 |
| 38 | 04-Jul | 748.25 | 753.00 | 742.05 | 747.55 | 745.96 | -0.09 | 106,408.68 | 2,437,653 | 1.89 | 1,509,850 | 2.05 | 112.63 | 67 |
| 39 | 03-Jul | 755.05 | 757.40 | 745.25 | 748.25 | 749.65 | -1.03 | 106,508.32 | 3,314,364 | 2.56 | 2,151,156 | 2.92 | 161.26 | 96 |
| 40 | 02-Jul | 756.90 | 765.65 | 752.40 | 756.00 | 757.95 | -0.79 | 107,611.00 | 3,926,796 | 3.04 | 2,996,031 | 4.07 | 227.08 | 134 |
| 41 | 01-Jul | 759.00 | 764.40 | 752.00 | 762.05 | 757.89 | 0.23 | 108,472.65 | 3,663,817 | 2.83 | 2,399,771 | 3.26 | 181.88 | 107 |
| 42 | 30-Jun | 768.90 | 769.85 | 754.90 | 760.30 | 759.61 | -0.93 | 108,223.55 | 4,840,438 | 3.75 | 3,416,083 | 4.64 | 259.49 | 152 |
| 43 | 27-Jun | 777.00 | 782.95 | 764.25 | 767.40 | 770.26 | -1.99 | 109,234.19 | 11,586,684 | 8.97 | 9,379,868 | 12.73 | 722.49 | 419 |
| 44 | 26-Jun | 783.90 | 785.30 | 770.80 | 782.95 | 777.59 | 0.13 | 111,447.63 | 3,298,383 | 2.55 | 1,915,305 | 2.60 | 148.93 | 85 |
| 45 | 25-Jun | 780.85 | 786.90 | 771.00 | 781.90 | 782.32 | 2.33 | 111,298.17 | 4,846,877 | 3.75 | 2,189,476 | 2.97 | 171.29 | 98 |
| 46 | 24-Jun | 764.90 | 775.90 | 761.05 | 764.10 | 768.70 | 0.53 | 108,764.46 | 1,873,914 | 1.45 | 948,180 | 1.29 | 72.89 | 42 |
| 47 | 23-Jun | 758.00 | 765.00 | 756.05 | 760.10 | 760.47 | -0.72 | 108,195.08 | 1,881,126 | 1.46 | 1,174,552 | 1.59 | 89.32 | 52 |
| 48 | 20-Jun | 747.30 | 768.00 | 742.05 | 765.65 | 761.93 | 2.46 | 108,985.09 | 4,337,475 | 3.36 | 3,116,632 | 4.23 | 237.47 | 139 |
| 49 | 19-Jun | 762.00 | 762.85 | 744.00 | 747.30 | 750.86 | -2.10 | 106,373.09 | 2,263,163 | 1.75 | 1,371,213 | 1.86 | 102.96 | 61 |
| 50 | 18-Jun | 756.05 | 769.25 | 750.55 | 763.30 | 762.33 | 0.88 | 108,650.58 | 1,782,302 | 1.38 | 874,897 | 1.19 | 66.70 | 39 |
| 51 | 17-Jun | 757.00 | 766.80 | 752.00 | 756.65 | 760.24 | 0.23 | 107,704.00 | 3,519,248 | 2.72 | 2,157,228 | 2.93 | 164.00 | 96 |
| 52 | 16-Jun | 742.00 | 756.75 | 735.10 | 754.90 | 748.70 | 2.69 | 107,454.90 | 3,361,335 | 2.60 | 1,764,245 | 2.39 | 132.09 | 79 |
| 53 | 13-Jun | 738.00 | 743.50 | 726.95 | 735.15 | 736.01 | -1.30 | 104,643.62 | 2,437,398 | 1.89 | 1,509,825 | 2.05 | 111.12 | 67 |
| 54 | 12-Jun | 769.60 | 770.00 | 742.05 | 744.80 | 749.28 | -2.74 | 106,017.23 | 5,153,734 | 3.99 | 2,790,620 | 3.79 | 209.10 | 125 |
| 55 | 11-Jun | 779.00 | 783.60 | 759.35 | 765.80 | 771.19 | -1.78 | 109,006.44 | 3,087,516 | 2.39 | 1,867,894 | 2.53 | 144.05 | 83 |
| 56 | 10-Jun | 783.00 | 785.90 | 777.05 | 779.65 | 780.89 | -0.05 | 110,977.89 | 1,695,123 | 1.31 | 1,038,300 | 1.41 | 81.08 | 46 |
| 57 | 09-Jun | 779.70 | 782.65 | 771.20 | 780.05 | 777.07 | 0.41 | 111,034.83 | 2,352,874 | 1.82 | 1,543,865 | 2.10 | 119.97 | 69 |
| 58 | 06-Jun | 775.00 | 779.00 | 769.00 | 776.85 | 775.22 | 0.66 | 110,579.33 | 1,744,097 | 1.35 | 1,137,332 | 1.54 | 88.17 | 51 |
| 59 | 05-Jun | 769.00 | 778.30 | 769.00 | 771.75 | 773.90 | 0.13 | 109,853.38 | 1,732,249 | 1.34 | 1,102,848 | 1.50 | 85.35 | 49 |
| 60 | 04-Jun | 763.00 | 773.20 | 760.65 | 770.75 | 768.05 | 1.29 | 109,711.04 | 2,807,346 | 2.17 | 1,881,416 | 2.55 | 144.50 | 84 |
| 61 | 03-Jun | 790.00 | 791.45 | 759.05 | 760.95 | 771.93 | -2.89 | 108,316.08 | 8,544,663 | 6.61 | 5,984,135 | 8.12 | 461.93 | 267 |
| 62 | 02-Jun | 772.00 | 787.50 | 765.45 | 783.60 | 776.36 | 1.79 | 111,540.15 | 3,050,204 | 2.36 | 1,968,722 | 2.67 | 152.84 | 88 |
| 63 | 30-May | 764.90 | 775.70 | 759.05 | 769.85 | 769.98 | 0.98 | 109,582.93 | 7,244,574 | 5.61 | 4,697,409 | 6.37 | 361.69 | 210 |
| 64 | 29-May | 761.20 | 764.75 | 759.05 | 762.35 | 761.66 | 0.15 | 108,515.36 | 1,292,428 | 1.00 | 819,655 | 1.11 | 62.43 | 37 |
| 65 | 28-May | 769.00 | 772.85 | 758.65 | 761.20 | 763.60 | -1.28 | 108,351.66 | 1,808,244 | 1.40 | 1,033,717 | 1.40 | 78.93 | 46 |
| 66 | 27-May | 774.00 | 774.00 | 761.50 | 771.05 | 768.83 | -0.48 | 109,753.74 | 1,715,621 | 1.33 | 826,760 | 1.12 | 63.56 | 37 |
| 67 | 26-May | 771.00 | 781.40 | 767.15 | 774.80 | 775.41 | 0.56 | 110,287.53 | 2,505,649 | 1.94 | 1,245,831 | 1.69 | 96.60 | 56 |
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