| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 853.35 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 607.94 | Low52 Price: 565.0 | Barrier: 597.0; Drift%: 0.57 |
| Basic Industry: Hotels & Resorts | Total Equity: 1,423,432,227 | Low52 Date: 02-Apr-2026 | SHP: 38.12 / 25.09 / 20.66 / 16.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 83 | ||||
| High/Low Price | Quarter: 883.85 / 682.7 | Month: 754.0 / 707.8 | Week: 685.0 / 665.25 | Day: 602.4 / 577.65 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 591.20 | 602.40 | 577.65 | 600.40 | 593.86 | 0.84 | 85,462.87 | 2,169,845 | 2.47 | 1,094,657 | 2.43 | 65.01 | 48 |
| 2 | 06-Apr | 584.00 | 597.80 | 577.80 | 595.40 | 592.37 | 2.17 | 84,751.15 | 3,018,104 | 3.44 | 1,304,941 | 2.90 | 77.30 | 57 |
| 3 | 02-Apr | 578.00 | 584.90 | 565.00 | 582.75 | 575.89 | -0.42 | 82,950.51 | 3,849,686 | 4.38 | 2,056,298 | 4.57 | 118.42 | 90 |
| 4 | 01-Apr | 597.00 | 597.00 | 581.00 | 585.20 | 587.48 | 2.50 | 83,299.25 | 5,310,511 | 6.04 | 2,994,084 | 6.65 | 175.90 | 131 |
| 5 | 30-Mar | 582.15 | 587.80 | 569.00 | 570.95 | 577.32 | -3.38 | 81,270.86 | 5,494,383 | 6.25 | 2,803,353 | 6.23 | 161.84 | 123 |
| 6 | 27-Mar | 611.00 | 615.00 | 588.90 | 590.90 | 599.87 | -4.28 | 84,110.61 | 7,459,494 | 8.49 | 4,911,081 | 10.91 | 294.60 | 216 |
| 7 | 25-Mar | 611.70 | 625.95 | 609.70 | 617.30 | 617.91 | 2.19 | 87,868.47 | 2,887,317 | 3.29 | 1,757,112 | 3.90 | 108.57 | 77 |
| 8 | 24-Mar | 599.90 | 607.50 | 588.00 | 604.05 | 598.68 | 3.71 | 85,982.42 | 2,990,050 | 3.40 | 1,801,599 | 4.00 | 107.86 | 79 |
| 9 | 23-Mar | 610.55 | 611.00 | 580.85 | 582.45 | 588.52 | -5.38 | 82,907.81 | 3,495,215 | 3.98 | 2,005,192 | 4.46 | 118.01 | 88 |
| 10 | 20-Mar | 616.70 | 630.40 | 614.05 | 615.55 | 619.27 | 0.31 | 87,619.37 | 1,743,429 | 1.98 | 991,789 | 2.20 | 61.42 | 44 |
| 11 | 19-Mar | 629.35 | 629.35 | 611.55 | 613.65 | 619.56 | -3.66 | 87,348.92 | 1,029,632 | 1.17 | 450,098 | 1.00 | 27.89 | 20 |
| 12 | 18-Mar | 624.85 | 641.90 | 621.70 | 636.95 | 636.42 | 2.40 | 90,665.52 | 2,400,000 | 2.73 | 1,323,316 | 2.94 | 84.22 | 58 |
| 13 | 17-Mar | 615.00 | 624.95 | 608.00 | 622.05 | 616.95 | 1.42 | 88,544.60 | 2,270,604 | 2.58 | 1,244,458 | 2.76 | 76.78 | 55 |
| 14 | 16-Mar | 610.00 | 617.20 | 595.00 | 613.35 | 607.02 | 0.57 | 87,306.22 | 3,356,823 | 3.82 | 1,855,749 | 4.12 | 112.65 | 81 |
| 15 | 13-Mar | 617.20 | 624.95 | 607.05 | 609.85 | 612.34 | -2.42 | 86,808.01 | 2,889,105 | 3.29 | 1,495,976 | 3.32 | 91.60 | 66 |
| 16 | 12-Mar | 617.00 | 631.90 | 603.75 | 624.95 | 619.29 | 0.14 | 88,957.40 | 4,723,816 | 5.38 | 2,913,372 | 6.47 | 180.42 | 128 |
| 17 | 11-Mar | 630.00 | 632.00 | 620.35 | 624.05 | 625.32 | -0.85 | 88,829.29 | 2,374,852 | 2.70 | 1,511,081 | 3.36 | 94.49 | 66 |
| 18 | 10-Mar | 612.25 | 631.40 | 612.25 | 629.40 | 624.91 | 2.89 | 89,590.82 | 2,881,261 | 3.28 | 1,656,920 | 3.68 | 103.54 | 73 |
| 19 | 09-Mar | 610.10 | 613.95 | 597.00 | 611.70 | 605.31 | -1.95 | 87,071.35 | 3,679,712 | 4.19 | 2,273,014 | 5.05 | 137.59 | 100 |
| 20 | 06-Mar | 624.65 | 629.75 | 618.80 | 623.85 | 623.72 | -0.93 | 88,800.82 | 3,777,555 | 4.30 | 2,234,933 | 4.97 | 139.40 | 98 |
| 21 | 05-Mar | 638.00 | 641.85 | 614.10 | 629.70 | 624.81 | -0.64 | 89,633.53 | 4,257,521 | 4.85 | 2,399,337 | 5.33 | 149.91 | 105 |
| 22 | 04-Mar | 640.00 | 643.05 | 630.00 | 633.75 | 636.52 | -2.65 | 90,210.02 | 3,210,626 | 3.65 | 1,837,625 | 4.08 | 116.97 | 81 |
| 23 | 02-Mar | 645.30 | 662.10 | 640.25 | 651.00 | 654.36 | -2.41 | 92,665.00 | 1,894,582 | 2.16 | 996,779 | 2.21 | 65.23 | 44 |
| 24 | 27-Feb | 685.00 | 685.00 | 665.25 | 667.05 | 670.47 | -2.04 | 94,950.05 | 4,968,047 | 5.66 | 3,721,248 | 8.27 | 249.50 | 163 |
| 25 | 26-Feb | 676.70 | 682.05 | 672.95 | 680.95 | 678.32 | 0.63 | 96,928.62 | 1,540,627 | 1.75 | 972,507 | 2.16 | 65.97 | 43 |
| 26 | 25-Feb | 678.00 | 682.90 | 671.25 | 676.70 | 677.59 | 0.08 | 96,323.66 | 1,463,623 | 1.67 | 870,785 | 1.93 | 59.00 | 38 |
| 27 | 24-Feb | 669.10 | 679.10 | 668.30 | 676.15 | 672.42 | 0.16 | 96,245.37 | 2,532,825 | 2.88 | 1,673,854 | 3.72 | 112.55 | 73 |
| 28 | 23-Feb | 681.05 | 683.10 | 672.10 | 675.10 | 676.17 | 0.02 | 96,095.91 | 3,799,324 | 4.32 | 2,907,008 | 6.46 | 196.56 | 128 |
| 29 | 20-Feb | 671.00 | 680.50 | 665.00 | 674.95 | 674.23 | 0.42 | 96,074.56 | 1,301,586 | 1.48 | 679,754 | 1.51 | 45.83 | 30 |
| 30 | 19-Feb | 695.95 | 697.00 | 668.10 | 672.10 | 679.51 | -3.31 | 95,668.88 | 1,302,865 | 1.48 | 603,189 | 1.34 | 40.99 | 26 |
| 31 | 18-Feb | 683.00 | 696.90 | 682.30 | 695.10 | 688.17 | 1.07 | 98,942.77 | 1,977,779 | 2.25 | 530,626 | 1.18 | 36.52 | 23 |
| 32 | 17-Feb | 691.00 | 699.00 | 685.70 | 687.75 | 692.87 | -0.47 | 97,896.55 | 1,325,438 | 1.51 | 706,729 | 1.57 | 48.97 | 31 |
| 33 | 16-Feb | 699.90 | 703.45 | 685.45 | 691.00 | 691.83 | -1.27 | 98,359.00 | 1,206,215 | 1.37 | 505,531 | 1.12 | 34.97 | 22 |
| 34 | 13-Feb | 707.00 | 707.00 | 683.40 | 699.90 | 696.43 | -1.70 | 99,626.02 | 3,861,052 | 4.39 | 1,455,807 | 3.23 | 101.39 | 64 |
| 35 | 12-Feb | 707.00 | 713.90 | 696.20 | 712.00 | 709.24 | 0.63 | 101,348.00 | 3,425,160 | 3.90 | 1,798,786 | 4.00 | 127.58 | 79 |
| 36 | 11-Feb | 703.45 | 708.60 | 698.50 | 707.55 | 704.81 | 0.71 | 100,714.95 | 1,356,773 | 1.54 | 834,558 | 1.85 | 58.82 | 37 |
| 37 | 10-Feb | 700.00 | 706.90 | 693.00 | 702.55 | 702.44 | 1.09 | 100,003.23 | 1,303,615 | 1.48 | 574,737 | 1.28 | 40.37 | 25 |
| 38 | 09-Feb | 684.35 | 698.80 | 682.95 | 695.00 | 693.45 | 1.73 | 98,928.00 | 1,133,059 | 1.29 | 574,046 | 1.28 | 39.81 | 25 |
| 39 | 06-Feb | 687.55 | 688.95 | 675.30 | 683.20 | 681.10 | -0.86 | 97,248.89 | 916,019 | 1.04 | 499,559 | 1.11 | 34.02 | 22 |
| 40 | 05-Feb | 689.40 | 693.45 | 681.85 | 689.15 | 687.01 | 0.44 | 98,095.83 | 1,307,331 | 1.49 | 723,693 | 1.61 | 49.72 | 31 |
| 41 | 04-Feb | 684.90 | 687.60 | 671.10 | 686.15 | 684.04 | 0.68 | 97,668.80 | 878,517 | 1.00 | 517,878 | 1.15 | 35.42 | 22 |
| 42 | 03-Feb | 680.00 | 693.90 | 678.25 | 681.50 | 683.60 | 2.65 | 97,006.91 | 1,625,286 | 1.85 | 832,884 | 1.85 | 56.94 | 36 |
| 43 | 02-Feb | 664.00 | 667.30 | 646.70 | 663.90 | 655.19 | -0.06 | 94,501.67 | 1,970,748 | 2.24 | 958,448 | 2.13 | 62.80 | 42 |
| 44 | 01-Feb | 675.60 | 681.45 | 627.20 | 664.30 | 665.47 | -1.46 | 94,558.60 | 1,739,209 | 1.98 | 604,711 | 1.34 | 40.24 | 26 |
| 45 | 30-Jan | 667.90 | 678.50 | 661.50 | 674.15 | 672.93 | 1.44 | 95,960.68 | 3,713,962 | 4.23 | 2,286,577 | 5.08 | 153.87 | 99 |
| 46 | 29-Jan | 656.00 | 665.80 | 648.55 | 664.60 | 658.44 | 1.28 | 94,601.31 | 3,053,868 | 3.48 | 1,796,768 | 3.99 | 118.31 | 78 |
| 47 | 28-Jan | 651.40 | 659.40 | 648.00 | 656.20 | 653.32 | 0.74 | 93,405.62 | 3,678,915 | 4.19 | 2,559,192 | 5.69 | 167.20 | 111 |
| 48 | 27-Jan | 640.70 | 654.10 | 633.85 | 651.35 | 644.78 | 0.86 | 92,715.26 | 5,027,334 | 5.72 | 3,212,722 | 7.14 | 207.15 | 139 |
| 49 | 23-Jan | 654.00 | 657.45 | 640.55 | 645.80 | 649.09 | -1.64 | 91,925.25 | 4,263,487 | 4.85 | 2,449,472 | 5.44 | 158.99 | 106 |
| 50 | 22-Jan | 660.00 | 664.65 | 648.45 | 656.55 | 655.15 | 0.45 | 93,455.44 | 5,736,453 | 6.53 | 3,455,701 | 7.68 | 226.40 | 150 |
| 51 | 21-Jan | 645.00 | 662.45 | 637.55 | 653.60 | 648.59 | 1.25 | 93,035.53 | 5,962,526 | 6.79 | 3,433,139 | 7.63 | 222.67 | 149 |
| 52 | 20-Jan | 670.00 | 670.45 | 641.35 | 645.50 | 653.42 | -3.42 | 91,882.55 | 3,777,196 | 4.30 | 2,108,993 | 4.69 | 137.81 | 91 |
| 53 | 19-Jan | 682.95 | 687.20 | 665.80 | 668.35 | 673.07 | -2.35 | 95,135.09 | 3,112,471 | 3.54 | 1,842,392 | 4.09 | 124.01 | 80 |
| 54 | 16-Jan | 694.70 | 696.00 | 682.45 | 684.45 | 687.79 | -0.73 | 97,426.82 | 3,581,617 | 4.08 | 2,035,317 | 4.52 | 139.99 | 88 |
| 55 | 14-Jan | 679.05 | 692.50 | 675.10 | 689.45 | 686.84 | 1.67 | 98,138.53 | 3,808,208 | 4.33 | 2,129,489 | 4.73 | 146.26 | 92 |
| 56 | 13-Jan | 693.00 | 694.20 | 675.25 | 678.15 | 681.76 | -1.73 | 96,530.06 | 3,034,666 | 3.45 | 1,697,034 | 3.77 | 115.70 | 74 |
| 57 | 12-Jan | 692.00 | 692.55 | 681.30 | 690.10 | 686.74 | -0.43 | 98,231.06 | 1,750,234 | 1.99 | 833,618 | 1.85 | 57.25 | 36 |
| 58 | 09-Jan | 699.20 | 704.70 | 690.50 | 693.10 | 695.95 | -1.60 | 98,658.09 | 2,597,123 | 2.96 | 1,310,426 | 2.91 | 91.20 | 57 |
| 59 | 08-Jan | 712.00 | 713.55 | 701.00 | 704.35 | 705.64 | -1.54 | 100,259.45 | 3,026,071 | 3.44 | 1,627,966 | 3.62 | 114.88 | 71 |
| 60 | 07-Jan | 720.00 | 721.05 | 703.30 | 715.35 | 711.03 | -1.52 | 101,825.22 | 3,998,970 | 4.55 | 1,677,212 | 3.73 | 119.25 | 73 |
| 61 | 06-Jan | 746.00 | 746.00 | 720.30 | 726.40 | 730.64 | -2.39 | 103,398.12 | 2,525,206 | 2.87 | 1,530,343 | 3.40 | 111.81 | 66 |
| 62 | 05-Jan | 748.00 | 748.00 | 735.50 | 744.20 | 742.36 | -0.59 | 105,931.83 | 1,693,043 | 1.93 | 892,046 | 1.98 | 66.22 | 39 |
| 63 | 02-Jan | 736.40 | 751.30 | 735.55 | 748.65 | 745.30 | 1.36 | 106,565.25 | 1,660,155 | 1.89 | 873,513 | 1.94 | 65.10 | 38 |
| 64 | 01-Jan | 741.95 | 742.70 | 731.40 | 738.60 | 735.45 | -0.03 | 105,134.70 | 1,108,196 | 1.26 | 585,362 | 1.30 | 43.05 | 25 |
| 65 | 31-Dec | 733.00 | 740.95 | 731.70 | 738.85 | 737.92 | 1.27 | 105,170.29 | 2,264,023 | 2.58 | 1,344,031 | 2.99 | 99.18 | 58 |
| 66 | 30-Dec | 743.50 | 743.50 | 725.10 | 729.55 | 729.08 | -1.70 | 103,846.50 | 6,502,946 | 7.40 | 4,979,857 | 11.06 | 363.07 | 216 |
| 67 | 29-Dec | 740.00 | 743.05 | 737.55 | 742.15 | 741.14 | 0.34 | 105,640.02 | 3,172,912 | 3.61 | 2,420,244 | 5.38 | 179.37 | 105 |
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