| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 894.9 | Mkt_Cap Category: Large-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: 729.81 | Low52 Price: 672.6 | Barrier: 738.3; Drift%: -4.43 |
| Basic Industry: Hotels & Resorts | Total Equity: 1,423,432,227 | Low52 Date: 07-Nov-2025 | SHP: 38.12 / 26.14 / 19.4 / 16.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 883.85 / 682.7 | Month: 792.55 / 708.1 | Week: 753.95 / 734.85 | Day: 708.35 / 698.65 | Sis67: 71 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 700.00 | 708.35 | 698.65 | 706.95 | 705.17 | 1.32 | 100,629.54 | 4,614,524 | 18.53 | 3,604,555 | 22.83 | 254.18 | 156 |
| 2 | 11-Nov | 703.80 | 703.80 | 692.65 | 697.75 | 697.53 | -0.86 | 99,319.98 | 3,758,087 | 15.09 | 2,585,938 | 16.38 | 180.38 | 112 |
| 3 | 10-Nov | 691.30 | 707.50 | 690.35 | 703.80 | 701.68 | 1.81 | 100,181.16 | 2,938,488 | 11.80 | 2,029,646 | 12.85 | 142.42 | 88 |
| 4 | 07-Nov | 697.00 | 698.75 | 672.60 | 691.30 | 685.43 | -0.82 | 98,401.87 | 5,546,394 | 22.27 | 3,326,722 | 21.07 | 228.02 | 144 |
| 5 | 06-Nov | 715.00 | 738.30 | 694.05 | 697.00 | 708.48 | -6.22 | 99,213.00 | 12,158,028 | 48.82 | 6,880,918 | 43.58 | 487.50 | 299 |
| 6 | 04-Nov | 744.65 | 746.75 | 738.00 | 743.20 | 743.29 | -0.53 | 105,789.48 | 2,564,263 | 10.30 | 1,877,731 | 11.89 | 139.57 | 82 |
| 7 | 03-Nov | 741.80 | 749.95 | 739.10 | 747.15 | 745.65 | 0.72 | 106,351.74 | 1,600,989 | 6.43 | 880,375 | 5.58 | 65.65 | 38 |
| 8 | 31-Oct | 749.65 | 753.95 | 739.65 | 741.80 | 745.95 | -1.05 | 105,590.20 | 2,279,088 | 9.15 | 1,493,784 | 9.46 | 111.43 | 65 |
| 9 | 30-Oct | 746.75 | 752.25 | 742.60 | 749.65 | 748.33 | 0.39 | 106,707.60 | 913,961 | 3.67 | 463,634 | 2.94 | 34.70 | 20 |
| 10 | 29-Oct | 741.00 | 749.70 | 737.45 | 746.75 | 742.87 | 0.67 | 106,294.80 | 3,288,567 | 13.21 | 2,293,525 | 14.52 | 170.38 | 100 |
| 11 | 28-Oct | 746.55 | 747.75 | 739.20 | 741.75 | 742.68 | -0.64 | 105,583.09 | 1,569,323 | 6.30 | 1,065,412 | 6.75 | 79.13 | 46 |
| 12 | 27-Oct | 736.25 | 748.00 | 734.85 | 746.55 | 743.12 | 1.45 | 106,266.33 | 1,602,382 | 6.43 | 1,069,832 | 6.78 | 79.50 | 46 |
| 13 | 24-Oct | 734.70 | 741.50 | 731.35 | 735.90 | 736.71 | -0.22 | 104,750.38 | 1,708,596 | 6.86 | 993,923 | 6.29 | 73.22 | 43 |
| 14 | 23-Oct | 747.50 | 748.90 | 736.20 | 737.55 | 741.29 | -0.90 | 104,985.24 | 2,623,071 | 10.53 | 1,835,656 | 11.63 | 136.08 | 80 |
| 15 | 21-Oct | 746.05 | 748.00 | 741.00 | 744.25 | 745.21 | 0.17 | 105,938.94 | 249,034 | 1.00 | 157,901 | 1.00 | 11.77 | 7 |
| 16 | 20-Oct | 736.20 | 744.50 | 736.20 | 743.00 | 741.21 | 1.03 | 105,761.00 | 1,820,844 | 7.31 | 1,153,285 | 7.30 | 85.48 | 50 |
| 17 | 17-Oct | 739.05 | 743.30 | 734.30 | 735.40 | 738.06 | -0.36 | 104,679.21 | 1,915,423 | 7.69 | 969,279 | 6.14 | 71.54 | 42 |
| 18 | 16-Oct | 730.00 | 740.95 | 729.00 | 738.05 | 737.13 | 1.42 | 105,056.42 | 2,887,514 | 11.59 | 1,828,663 | 11.58 | 134.80 | 79 |
| 19 | 15-Oct | 721.75 | 730.75 | 719.65 | 727.75 | 723.73 | 0.92 | 103,590.28 | 2,906,645 | 11.67 | 1,816,409 | 11.50 | 131.46 | 79 |
| 20 | 14-Oct | 729.00 | 736.65 | 719.15 | 721.15 | 725.83 | -0.67 | 102,650.82 | 2,288,523 | 9.19 | 1,437,853 | 9.11 | 104.36 | 62 |
| 21 | 13-Oct | 733.00 | 736.35 | 722.00 | 726.05 | 726.58 | -1.29 | 103,348.30 | 1,692,185 | 6.79 | 1,178,958 | 7.47 | 85.66 | 51 |
| 22 | 10-Oct | 732.05 | 739.80 | 731.05 | 735.55 | 736.34 | 0.46 | 104,700.56 | 1,505,485 | 6.05 | 925,440 | 5.86 | 68.14 | 40 |
| 23 | 09-Oct | 733.00 | 735.00 | 728.00 | 732.15 | 731.47 | 0.29 | 104,216.59 | 1,123,403 | 4.51 | 699,974 | 4.43 | 51.20 | 30 |
| 24 | 08-Oct | 730.10 | 735.80 | 728.05 | 730.00 | 731.11 | -0.44 | 103,910.00 | 2,734,309 | 10.98 | 2,041,080 | 12.93 | 149.23 | 89 |
| 25 | 07-Oct | 725.00 | 735.25 | 721.00 | 733.25 | 729.72 | 1.34 | 104,373.17 | 3,016,892 | 12.11 | 1,966,655 | 12.45 | 143.51 | 85 |
| 26 | 06-Oct | 728.05 | 728.35 | 718.50 | 723.55 | 722.78 | -0.12 | 102,992.44 | 2,782,042 | 11.17 | 1,998,737 | 12.66 | 144.46 | 87 |
| 27 | 03-Oct | 725.05 | 727.30 | 720.20 | 724.45 | 724.19 | 0.17 | 103,120.55 | 1,911,564 | 7.68 | 1,285,549 | 8.14 | 93.10 | 56 |
| 28 | 01-Oct | 718.65 | 724.50 | 711.00 | 723.25 | 717.54 | 0.41 | 102,949.74 | 1,845,296 | 7.41 | 993,510 | 6.29 | 71.29 | 43 |
| 29 | 30-Sep | 725.00 | 727.45 | 718.90 | 720.30 | 722.37 | -0.55 | 102,529.82 | 3,742,770 | 15.03 | 2,725,281 | 17.26 | 196.87 | 118 |
| 30 | 29-Sep | 711.10 | 727.00 | 710.55 | 724.30 | 719.88 | 2.04 | 103,099.20 | 4,836,722 | 19.42 | 3,355,810 | 21.25 | 241.58 | 146 |
| 31 | 26-Sep | 733.00 | 734.95 | 708.10 | 709.80 | 718.82 | -3.05 | 101,035.22 | 4,121,924 | 16.55 | 2,716,776 | 17.21 | 195.29 | 118 |
| 32 | 25-Sep | 746.85 | 749.70 | 730.10 | 732.15 | 738.17 | -1.86 | 104,216.59 | 3,330,705 | 13.37 | 2,378,387 | 15.06 | 175.57 | 103 |
| 33 | 24-Sep | 752.00 | 756.70 | 744.50 | 746.00 | 750.32 | -0.80 | 106,188.00 | 2,452,434 | 9.85 | 1,407,906 | 8.92 | 105.64 | 61 |
| 34 | 23-Sep | 772.35 | 772.35 | 746.05 | 752.00 | 754.55 | -2.26 | 107,042.00 | 4,312,730 | 17.32 | 2,599,554 | 16.46 | 196.15 | 113 |
| 35 | 22-Sep | 775.55 | 776.95 | 768.30 | 769.40 | 772.94 | -0.79 | 109,518.88 | 1,576,519 | 6.33 | 891,783 | 5.65 | 68.93 | 39 |
| 36 | 19-Sep | 774.20 | 781.10 | 764.00 | 775.55 | 773.82 | -0.83 | 110,394.29 | 5,541,735 | 22.25 | 3,392,420 | 21.48 | 262.51 | 147 |
| 37 | 18-Sep | 782.00 | 791.45 | 772.20 | 782.05 | 783.95 | 0.23 | 111,319.52 | 4,723,510 | 18.97 | 2,311,208 | 14.64 | 181.19 | 100 |
| 38 | 17-Sep | 782.90 | 787.90 | 778.00 | 780.25 | 784.29 | 0.21 | 111,063.30 | 1,788,721 | 7.18 | 1,120,458 | 7.10 | 87.88 | 49 |
| 39 | 16-Sep | 788.00 | 790.10 | 775.00 | 778.65 | 780.43 | -1.54 | 110,835.55 | 2,182,787 | 8.76 | 1,184,282 | 7.50 | 92.42 | 51 |
| 40 | 15-Sep | 778.50 | 792.55 | 778.50 | 790.85 | 788.27 | 1.69 | 112,572.14 | 2,096,095 | 8.42 | 1,337,724 | 8.47 | 105.45 | 58 |
| 41 | 12-Sep | 775.00 | 782.40 | 773.05 | 777.70 | 778.84 | 0.48 | 110,700.32 | 1,039,360 | 4.17 | 550,397 | 3.49 | 42.87 | 24 |
| 42 | 11-Sep | 774.00 | 778.40 | 770.40 | 773.95 | 774.67 | -0.20 | 110,166.54 | 1,689,123 | 6.78 | 1,358,921 | 8.61 | 105.27 | 59 |
| 43 | 10-Sep | 775.50 | 781.55 | 771.95 | 775.50 | 776.99 | 0.00 | 110,387.17 | 1,174,805 | 4.72 | 810,408 | 5.13 | 62.97 | 35 |
| 44 | 09-Sep | 781.00 | 781.00 | 766.15 | 775.50 | 773.48 | -0.28 | 110,387.17 | 1,874,136 | 7.53 | 1,202,995 | 7.62 | 93.05 | 52 |
| 45 | 08-Sep | 777.00 | 785.80 | 773.70 | 777.70 | 779.60 | 0.38 | 110,700.32 | 1,364,801 | 5.48 | 672,100 | 4.26 | 52.40 | 29 |
| 46 | 05-Sep | 775.80 | 780.00 | 769.10 | 774.75 | 773.78 | 0.00 | 110,280.41 | 1,379,717 | 5.54 | 866,712 | 5.49 | 67.06 | 38 |
| 47 | 04-Sep | 778.00 | 789.75 | 772.50 | 774.75 | 780.20 | 0.10 | 110,280.41 | 1,973,939 | 7.93 | 988,894 | 6.26 | 77.15 | 43 |
| 48 | 03-Sep | 766.00 | 781.90 | 764.05 | 773.95 | 774.86 | 1.09 | 110,166.54 | 2,118,837 | 8.51 | 1,166,850 | 7.39 | 90.41 | 51 |
| 49 | 02-Sep | 762.10 | 768.80 | 756.00 | 765.60 | 763.64 | 0.76 | 108,977.97 | 1,347,348 | 5.41 | 748,800 | 4.74 | 57.18 | 33 |
| 50 | 01-Sep | 759.00 | 765.40 | 755.50 | 759.85 | 759.46 | 0.18 | 108,159.50 | 1,589,703 | 6.38 | 914,085 | 5.79 | 69.42 | 40 |
| 51 | 29-Aug | 766.85 | 776.70 | 757.00 | 758.45 | 766.45 | -0.88 | 107,960.22 | 3,485,485 | 14.00 | 2,003,353 | 12.69 | 153.55 | 87 |
| 52 | 28-Aug | 781.20 | 781.20 | 763.50 | 765.15 | 770.66 | -0.51 | 108,913.92 | 1,693,942 | 6.80 | 946,183 | 5.99 | 72.92 | 41 |
| 53 | 26-Aug | 785.00 | 788.10 | 765.10 | 769.05 | 773.72 | -2.10 | 109,469.06 | 2,691,124 | 10.81 | 1,728,776 | 10.95 | 133.76 | 75 |
| 54 | 25-Aug | 791.00 | 795.65 | 784.25 | 785.55 | 787.37 | -0.42 | 111,817.72 | 1,374,337 | 5.52 | 736,926 | 4.67 | 58.02 | 32 |
| 55 | 22-Aug | 798.35 | 800.65 | 787.55 | 788.85 | 792.66 | -0.85 | 112,287.45 | 1,780,524 | 7.15 | 1,032,438 | 6.54 | 81.84 | 45 |
| 56 | 21-Aug | 810.00 | 811.95 | 791.20 | 795.65 | 804.71 | -1.38 | 113,255.39 | 3,074,385 | 12.35 | 1,755,514 | 11.12 | 141.27 | 76 |
| 57 | 20-Aug | 775.65 | 811.50 | 775.50 | 806.80 | 801.05 | 4.08 | 114,842.51 | 9,310,646 | 37.39 | 4,348,304 | 27.54 | 348.32 | 189 |
| 58 | 19-Aug | 773.20 | 777.95 | 766.05 | 775.15 | 773.98 | -0.05 | 110,337.35 | 2,697,307 | 10.83 | 2,132,083 | 13.50 | 165.02 | 93 |
| 59 | 18-Aug | 780.00 | 785.20 | 773.15 | 775.50 | 780.22 | 0.15 | 110,387.17 | 2,310,844 | 9.28 | 1,438,755 | 9.11 | 112.25 | 62 |
| 60 | 14-Aug | 769.00 | 776.90 | 763.20 | 774.35 | 771.21 | 0.59 | 110,223.47 | 2,975,752 | 11.95 | 1,942,753 | 12.30 | 149.83 | 84 |
| 61 | 13-Aug | 751.10 | 771.30 | 750.00 | 769.80 | 765.48 | 2.99 | 109,575.81 | 2,637,612 | 10.59 | 1,422,948 | 9.01 | 108.92 | 62 |
| 62 | 12-Aug | 751.00 | 758.90 | 745.60 | 747.45 | 751.54 | 0.09 | 106,394.44 | 1,747,197 | 7.02 | 767,447 | 4.86 | 57.68 | 33 |
| 63 | 11-Aug | 736.00 | 748.45 | 735.10 | 746.75 | 743.00 | 1.50 | 106,294.80 | 1,346,920 | 5.41 | 776,105 | 4.92 | 57.00 | 35 |
| 64 | 08-Aug | 742.25 | 746.45 | 732.80 | 735.75 | 740.01 | -0.88 | 104,729.03 | 1,778,482 | 7.14 | 1,079,491 | 6.84 | 79.88 | 48 |
| 65 | 07-Aug | 741.00 | 746.40 | 734.00 | 742.30 | 740.03 | -0.58 | 105,661.37 | 2,317,202 | 9.30 | 1,373,448 | 8.70 | 101.64 | 61 |
| 66 | 06-Aug | 751.05 | 755.45 | 739.50 | 746.60 | 744.74 | -0.59 | 106,273.45 | 2,431,229 | 9.76 | 1,297,528 | 8.22 | 96.63 | 58 |
| 67 | 05-Aug | 749.80 | 752.50 | 741.55 | 751.05 | 748.97 | 0.30 | 106,906.88 | 1,553,257 | 6.24 | 1,047,076 | 6.63 | 78.42 | 47 |
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