| 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: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 755.18 | Low52 Price: 571.05 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 1,423,432,227 | Low52 Date: 19-Jul-2024 | SHP: 38.12 / 26.96 / 19.05 / 15.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 114 | ||||
| High/Low Price | Quarter: 883.85 / 682.7 | Month: 821.65 / 699.0 | Week: 769.85 / 742.05 | Day: 745.95 / 734.0 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 741.00 | 745.95 | 734.00 | 735.20 | 736.94 | -1.10 | 104,650.74 | 1,464,641 | 1.13 | 954,869 | 1.16 | 70.37 | 43 |
| 2 | 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 | 1.39 | 84.42 | 51 |
| 3 | 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 | 2.82 | 173.29 | 103 |
| 4 | 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 | 2.47 | 149.70 | 90 |
| 5 | 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 | 2.82 | 170.70 | 103 |
| 6 | 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 | 1.84 | 112.63 | 67 |
| 7 | 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 | 2.62 | 161.26 | 96 |
| 8 | 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 | 3.66 | 227.08 | 134 |
| 9 | 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 | 2.93 | 181.88 | 107 |
| 10 | 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 | 4.17 | 259.49 | 152 |
| 11 | 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 | 11.44 | 722.49 | 419 |
| 12 | 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 | 2.34 | 148.93 | 85 |
| 13 | 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 | 2.67 | 171.29 | 98 |
| 14 | 24-Jun | 764.90 | 775.90 | 761.05 | 764.10 | 768.70 | 0.53 | 108,764.46 | 1,873,914 | 1.45 | 948,180 | 1.16 | 72.89 | 42 |
| 15 | 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 | 1.43 | 89.32 | 52 |
| 16 | 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 | 3.80 | 237.47 | 139 |
| 17 | 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 | 1.67 | 102.96 | 61 |
| 18 | 18-Jun | 756.05 | 769.25 | 750.55 | 763.30 | 762.33 | 0.88 | 108,650.58 | 1,782,302 | 1.38 | 874,897 | 1.07 | 66.70 | 39 |
| 19 | 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 | 2.63 | 164.00 | 96 |
| 20 | 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 | 2.15 | 132.09 | 79 |
| 21 | 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 | 1.84 | 111.12 | 67 |
| 22 | 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 | 3.40 | 209.10 | 125 |
| 23 | 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 | 2.28 | 144.05 | 83 |
| 24 | 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 | 1.27 | 81.08 | 46 |
| 25 | 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 | 1.88 | 119.97 | 69 |
| 26 | 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 | 1.39 | 88.17 | 51 |
| 27 | 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 | 1.35 | 85.35 | 49 |
| 28 | 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 | 2.30 | 144.50 | 84 |
| 29 | 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 | 7.30 | 461.93 | 267 |
| 30 | 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 | 2.40 | 152.84 | 88 |
| 31 | 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 | 5.73 | 361.69 | 210 |
| 32 | 29-May | 761.20 | 764.75 | 759.05 | 762.35 | 761.66 | 0.15 | 108,515.36 | 1,292,428 | 1.00 | 819,655 | 1.00 | 62.43 | 37 |
| 33 | 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 | 1.26 | 78.93 | 46 |
| 34 | 27-May | 774.00 | 774.00 | 761.50 | 771.05 | 768.83 | -0.48 | 109,753.74 | 1,715,621 | 1.33 | 826,760 | 1.01 | 63.56 | 37 |
| 35 | 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 | 1.52 | 96.60 | 56 |
| 36 | 23-May | 773.00 | 775.95 | 767.15 | 770.45 | 770.84 | 0.12 | 109,668.34 | 2,067,257 | 1.60 | 1,120,003 | 1.37 | 86.33 | 50 |
| 37 | 22-May | 771.00 | 776.60 | 765.05 | 769.55 | 771.50 | -0.46 | 109,540.23 | 3,611,197 | 2.79 | 2,368,736 | 2.89 | 182.75 | 106 |
| 38 | 21-May | 750.00 | 774.65 | 744.50 | 773.10 | 762.98 | 2.70 | 110,045.55 | 6,013,853 | 4.65 | 4,103,812 | 5.01 | 313.11 | 183 |
| 39 | 20-May | 775.20 | 778.80 | 750.50 | 752.75 | 764.05 | -2.49 | 107,148.86 | 4,575,471 | 3.54 | 3,129,827 | 3.82 | 239.13 | 140 |
| 40 | 19-May | 770.00 | 781.75 | 765.00 | 771.95 | 775.25 | 0.73 | 109,881.85 | 3,132,809 | 2.42 | 1,462,256 | 1.78 | 113.36 | 66 |
| 41 | 16-May | 764.40 | 770.80 | 758.10 | 766.35 | 763.98 | 0.26 | 109,084.73 | 3,423,355 | 2.65 | 1,910,092 | 2.33 | 145.93 | 86 |
| 42 | 15-May | 773.00 | 774.00 | 757.15 | 764.35 | 765.31 | -0.76 | 108,800.04 | 3,859,883 | 2.99 | 2,105,807 | 2.57 | 161.16 | 95 |
| 43 | 14-May | 763.00 | 777.60 | 761.10 | 770.20 | 770.28 | 1.20 | 109,632.75 | 3,191,820 | 2.47 | 1,681,718 | 2.05 | 129.54 | 76 |
| 44 | 13-May | 768.25 | 774.25 | 759.70 | 761.10 | 763.78 | -1.05 | 108,337.43 | 4,799,356 | 3.71 | 3,137,502 | 3.83 | 239.64 | 142 |
| 45 | 12-May | 762.00 | 779.00 | 748.05 | 769.15 | 763.24 | 7.01 | 109,483.29 | 11,194,626 | 8.66 | 5,720,414 | 6.98 | 436.60 | 259 |
| 46 | 09-May | 727.00 | 734.95 | 699.00 | 718.75 | 713.57 | -4.17 | 102,309.19 | 13,614,894 | 10.53 | 6,264,617 | 7.64 | 447.02 | 283 |
| 47 | 08-May | 763.05 | 776.00 | 738.55 | 750.00 | 763.52 | -2.04 | 106,757.00 | 3,896,699 | 3.02 | 1,867,375 | 2.28 | 142.58 | 84 |
| 48 | 07-May | 750.00 | 770.50 | 726.70 | 765.65 | 751.47 | 1.65 | 108,985.09 | 8,544,243 | 6.61 | 3,543,133 | 4.32 | 266.26 | 160 |
| 49 | 06-May | 805.00 | 814.20 | 748.00 | 753.25 | 769.97 | -6.06 | 107,220.03 | 13,918,040 | 10.77 | 5,303,148 | 6.47 | 408.33 | 240 |
| 50 | 05-May | 809.90 | 821.65 | 795.65 | 801.80 | 808.12 | 0.16 | 114,130.80 | 4,304,551 | 3.33 | 2,031,542 | 2.48 | 164.17 | 92 |
| 51 | 02-May | 789.55 | 811.50 | 788.45 | 800.50 | 802.06 | 1.62 | 113,945.75 | 4,218,765 | 3.26 | 2,337,977 | 2.85 | 187.52 | 106 |
| 52 | 30-Apr | 781.00 | 793.30 | 780.10 | 787.70 | 787.06 | -0.31 | 112,123.76 | 4,022,508 | 3.11 | 2,666,740 | 3.25 | 209.89 | 121 |
| 53 | 29-Apr | 809.90 | 818.75 | 788.40 | 790.15 | 801.56 | -1.29 | 112,472.50 | 3,828,285 | 2.96 | 2,213,851 | 2.70 | 177.45 | 100 |
| 54 | 28-Apr | 781.10 | 808.80 | 781.10 | 800.45 | 799.99 | 1.79 | 113,938.63 | 2,309,177 | 1.79 | 1,157,625 | 1.41 | 92.61 | 52 |
| 55 | 25-Apr | 819.00 | 829.85 | 770.00 | 786.35 | 787.91 | -4.00 | 111,931.59 | 6,232,065 | 4.82 | 2,935,293 | 3.58 | 231.27 | 133 |
| 56 | 24-Apr | 823.00 | 823.05 | 808.10 | 819.10 | 814.65 | -0.46 | 116,593.33 | 3,174,040 | 2.46 | 1,981,490 | 2.42 | 161.42 | 90 |
| 57 | 23-Apr | 834.00 | 853.35 | 814.30 | 822.90 | 829.57 | -1.32 | 117,134.24 | 6,313,767 | 4.89 | 3,160,366 | 3.86 | 262.17 | 143 |
| 58 | 22-Apr | 837.30 | 844.95 | 825.80 | 833.90 | 832.34 | -0.26 | 118,700.01 | 3,002,855 | 2.32 | 2,004,006 | 2.44 | 166.80 | 91 |
| 59 | 21-Apr | 842.00 | 843.00 | 826.90 | 836.05 | 834.10 | -0.61 | 119,006.05 | 3,805,748 | 2.94 | 2,488,550 | 3.04 | 207.57 | 113 |
| 60 | 17-Apr | 845.00 | 845.65 | 837.20 | 841.20 | 841.65 | -0.10 | 119,739.12 | 1,753,598 | 1.36 | 997,778 | 1.22 | 83.98 | 45 |
| 61 | 16-Apr | 845.00 | 846.70 | 826.45 | 842.05 | 839.33 | 0.68 | 119,860.11 | 4,096,789 | 3.17 | 2,640,005 | 3.22 | 221.58 | 119 |
| 62 | 15-Apr | 823.00 | 838.05 | 802.85 | 836.35 | 825.93 | 6.06 | 119,048.75 | 6,038,389 | 4.67 | 3,809,462 | 4.65 | 314.63 | 172 |
| 63 | 11-Apr | 793.75 | 799.95 | 778.35 | 788.60 | 791.00 | 2.66 | 112,251.87 | 5,182,207 | 4.01 | 3,324,786 | 4.06 | 262.00 | 150 |
| 64 | 09-Apr | 778.00 | 778.00 | 754.25 | 768.20 | 764.89 | -0.70 | 109,348.06 | 2,430,488 | 1.88 | 1,273,401 | 1.55 | 97.40 | 58 |
| 65 | 08-Apr | 765.00 | 779.00 | 761.80 | 773.60 | 771.31 | 2.88 | 110,116.72 | 4,622,541 | 3.58 | 2,545,166 | 3.11 | 196.31 | 115 |
| 66 | 07-Apr | 744.00 | 773.00 | 735.00 | 751.95 | 747.90 | -5.93 | 107,034.99 | 5,939,742 | 4.60 | 3,160,164 | 3.86 | 236.35 | 143 |
| 67 | 04-Apr | 831.05 | 834.80 | 796.00 | 799.35 | 807.52 | -3.81 | 113,782.06 | 3,294,067 | 2.55 | 1,818,107 | 2.22 | 146.82 | 82 |
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