| 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 | Low52 Price: 506.45 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 1,423,432,227 | Low52 Date: 04-Jun-2024 | SHP: 38.12 / 26.96 / 19.05 / 15.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.44 | ||||
| High/Low Price | Quarter: 883.85 / 682.7 | Month: 858.0 / 708.25 | Week: 779.0 / 748.05 | Day: 774.65 / 744.5 | Float67: 1.09 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 750.00 | 774.65 | 744.50 | 773.10 | 762.98 | 2.70 | 110,045.55 | 6,013,853 | 3.58 | 4,103,812 | 6.14 | 313.11 | 1.83 |
| 2 | 20-May | 775.20 | 778.80 | 750.50 | 752.75 | 764.05 | -2.49 | 107,148.86 | 4,575,471 | 2.73 | 3,129,827 | 4.68 | 239.13 | 1.40 |
| 3 | 19-May | 770.00 | 781.75 | 765.00 | 771.95 | 775.25 | 0.73 | 109,881.85 | 3,132,809 | 1.87 | 1,462,256 | 2.19 | 113.36 | 0.66 |
| 4 | 16-May | 764.40 | 770.80 | 758.10 | 766.35 | 763.98 | 0.26 | 109,084.73 | 3,423,355 | 2.04 | 1,910,092 | 2.86 | 145.93 | 0.86 |
| 5 | 15-May | 773.00 | 774.00 | 757.15 | 764.35 | 765.31 | -0.76 | 108,800.04 | 3,859,883 | 2.30 | 2,105,807 | 3.15 | 161.16 | 0.95 |
| 6 | 14-May | 763.00 | 777.60 | 761.10 | 770.20 | 770.28 | 1.20 | 109,632.75 | 3,191,820 | 1.90 | 1,681,718 | 2.52 | 129.54 | 0.76 |
| 7 | 13-May | 768.25 | 774.25 | 759.70 | 761.10 | 763.78 | -1.05 | 108,337.43 | 4,799,356 | 2.86 | 3,137,502 | 4.69 | 239.64 | 1.42 |
| 8 | 12-May | 762.00 | 779.00 | 748.05 | 769.15 | 763.24 | 7.01 | 109,483.29 | 11,194,626 | 6.67 | 5,720,414 | 8.56 | 436.60 | 2.59 |
| 9 | 09-May | 727.00 | 734.95 | 699.00 | 718.75 | 713.57 | -4.17 | 102,309.19 | 13,614,894 | 8.11 | 6,264,617 | 9.37 | 447.02 | 2.83 |
| 10 | 08-May | 763.05 | 776.00 | 738.55 | 750.00 | 763.52 | -2.04 | 106,757.00 | 3,896,699 | 2.32 | 1,867,375 | 2.79 | 142.58 | 0.84 |
| 11 | 07-May | 750.00 | 770.50 | 726.70 | 765.65 | 751.47 | 1.65 | 108,985.09 | 8,544,243 | 5.09 | 3,543,133 | 5.30 | 266.26 | 1.60 |
| 12 | 06-May | 805.00 | 814.20 | 748.00 | 753.25 | 769.97 | -6.06 | 107,220.03 | 13,918,040 | 8.29 | 5,303,148 | 7.94 | 408.33 | 2.40 |
| 13 | 05-May | 809.90 | 821.65 | 795.65 | 801.80 | 808.12 | 0.16 | 114,130.80 | 4,304,551 | 2.56 | 2,031,542 | 3.04 | 164.17 | 0.92 |
| 14 | 02-May | 789.55 | 811.50 | 788.45 | 800.50 | 802.06 | 1.62 | 113,945.75 | 4,218,765 | 2.51 | 2,337,977 | 3.50 | 187.52 | 1.06 |
| 15 | 30-Apr | 781.00 | 793.30 | 780.10 | 787.70 | 787.06 | -0.31 | 112,123.76 | 4,022,508 | 2.40 | 2,666,740 | 3.99 | 209.89 | 1.21 |
| 16 | 29-Apr | 809.90 | 818.75 | 788.40 | 790.15 | 801.56 | -1.29 | 112,472.50 | 3,828,285 | 2.28 | 2,213,851 | 3.31 | 177.45 | 1.00 |
| 17 | 28-Apr | 781.10 | 808.80 | 781.10 | 800.45 | 799.99 | 1.79 | 113,938.63 | 2,309,177 | 1.38 | 1,157,625 | 1.73 | 92.61 | 0.52 |
| 18 | 25-Apr | 819.00 | 829.85 | 770.00 | 786.35 | 787.91 | -4.00 | 111,931.59 | 6,232,065 | 3.71 | 2,935,293 | 4.39 | 231.27 | 1.33 |
| 19 | 24-Apr | 823.00 | 823.05 | 808.10 | 819.10 | 814.65 | -0.46 | 116,593.33 | 3,174,040 | 1.89 | 1,981,490 | 2.97 | 161.42 | 0.90 |
| 20 | 23-Apr | 834.00 | 853.35 | 814.30 | 822.90 | 829.57 | -1.32 | 117,134.24 | 6,313,767 | 3.76 | 3,160,366 | 4.73 | 262.17 | 1.43 |
| 21 | 22-Apr | 837.30 | 844.95 | 825.80 | 833.90 | 832.34 | -0.26 | 118,700.01 | 3,002,855 | 1.79 | 2,004,006 | 3.00 | 166.80 | 0.91 |
| 22 | 21-Apr | 842.00 | 843.00 | 826.90 | 836.05 | 834.10 | -0.61 | 119,006.05 | 3,805,748 | 2.27 | 2,488,550 | 3.72 | 207.57 | 1.13 |
| 23 | 17-Apr | 845.00 | 845.65 | 837.20 | 841.20 | 841.65 | -0.10 | 119,739.12 | 1,753,598 | 1.04 | 997,778 | 1.49 | 83.98 | 0.45 |
| 24 | 16-Apr | 845.00 | 846.70 | 826.45 | 842.05 | 839.33 | 0.68 | 119,860.11 | 4,096,789 | 2.44 | 2,640,005 | 3.95 | 221.58 | 1.19 |
| 25 | 15-Apr | 823.00 | 838.05 | 802.85 | 836.35 | 825.93 | 6.06 | 119,048.75 | 6,038,389 | 3.60 | 3,809,462 | 5.70 | 314.63 | 1.72 |
| 26 | 11-Apr | 793.75 | 799.95 | 778.35 | 788.60 | 791.00 | 2.66 | 112,251.87 | 5,182,207 | 3.09 | 3,324,786 | 4.98 | 262.00 | 1.50 |
| 27 | 09-Apr | 778.00 | 778.00 | 754.25 | 768.20 | 764.89 | -0.70 | 109,348.06 | 2,430,488 | 1.45 | 1,273,401 | 1.91 | 97.40 | 0.58 |
| 28 | 08-Apr | 765.00 | 779.00 | 761.80 | 773.60 | 771.31 | 2.88 | 110,116.72 | 4,622,541 | 2.75 | 2,545,166 | 3.81 | 196.31 | 1.15 |
| 29 | 07-Apr | 744.00 | 773.00 | 735.00 | 751.95 | 747.90 | -5.93 | 107,034.99 | 5,939,742 | 3.54 | 3,160,164 | 4.73 | 236.35 | 1.43 |
| 30 | 04-Apr | 831.05 | 834.80 | 796.00 | 799.35 | 807.52 | -3.81 | 113,782.06 | 3,294,067 | 1.96 | 1,818,107 | 2.72 | 146.82 | 0.82 |
| 31 | 03-Apr | 825.00 | 837.90 | 820.50 | 831.05 | 829.85 | 0.11 | 118,294.34 | 1,678,841 | 1.00 | 668,280 | 1.00 | 55.46 | 0.30 |
| 32 | 02-Apr | 810.00 | 834.00 | 806.35 | 830.15 | 825.05 | 3.03 | 118,166.23 | 5,345,446 | 3.18 | 2,571,413 | 3.85 | 212.15 | 1.16 |
| 33 | 01-Apr | 794.05 | 809.00 | 781.95 | 805.75 | 795.49 | 2.31 | 114,693.05 | 2,351,502 | 1.40 | 1,147,503 | 1.72 | 91.28 | 0.52 |
| 34 | 28-Mar | 793.55 | 803.00 | 783.35 | 787.55 | 794.50 | -0.38 | 112,102.41 | 3,391,846 | 2.02 | 2,225,401 | 3.33 | 176.81 | 1.01 |
| 35 | 27-Mar | 800.10 | 816.50 | 786.10 | 790.55 | 793.51 | -2.18 | 112,529.43 | 25,416,536 | 15.14 | 18,849,026 | 28.21 | 1,495.69 | 8.52 |
| 36 | 26-Mar | 832.00 | 838.00 | 803.40 | 808.20 | 816.40 | -2.46 | 115,041.79 | 2,774,470 | 1.65 | 1,547,310 | 2.32 | 126.32 | 0.70 |
| 37 | 25-Mar | 850.05 | 858.00 | 824.00 | 828.55 | 839.06 | -1.61 | 117,938.48 | 4,138,908 | 2.47 | 2,055,917 | 3.08 | 172.50 | 0.93 |
| 38 | 24-Mar | 829.75 | 847.00 | 827.10 | 842.10 | 841.06 | 2.11 | 119,867.23 | 3,298,938 | 1.97 | 2,045,243 | 3.06 | 172.02 | 0.92 |
| 39 | 21-Mar | 817.25 | 831.85 | 810.35 | 824.70 | 824.81 | 1.05 | 117,390.46 | 4,943,628 | 2.94 | 3,172,927 | 4.75 | 261.71 | 1.43 |
| 40 | 20-Mar | 821.80 | 822.00 | 802.65 | 816.10 | 812.84 | 0.68 | 116,166.30 | 2,288,339 | 1.36 | 1,156,785 | 1.73 | 94.03 | 0.52 |
| 41 | 19-Mar | 787.90 | 824.70 | 785.30 | 810.60 | 810.37 | 3.10 | 115,383.42 | 5,540,032 | 3.30 | 3,208,905 | 4.80 | 260.04 | 1.45 |
| 42 | 18-Mar | 755.00 | 792.90 | 755.00 | 786.25 | 779.75 | 4.37 | 111,917.36 | 3,471,961 | 2.07 | 1,759,172 | 2.63 | 137.17 | 0.80 |
| 43 | 17-Mar | 752.50 | 758.95 | 740.25 | 753.30 | 749.23 | 0.38 | 107,227.15 | 2,732,584 | 1.63 | 1,583,734 | 2.37 | 118.66 | 0.72 |
| 44 | 13-Mar | 760.00 | 765.00 | 749.00 | 750.45 | 757.04 | 0.15 | 106,821.47 | 2,525,352 | 1.50 | 1,179,193 | 1.76 | 89.27 | 0.53 |
| 45 | 12-Mar | 748.00 | 758.50 | 743.80 | 749.35 | 749.21 | 0.04 | 106,664.89 | 1,433,765 | 0.85 | 730,731 | 1.09 | 54.75 | 0.33 |
| 46 | 11-Mar | 735.00 | 751.45 | 728.40 | 749.05 | 744.65 | 1.09 | 106,622.19 | 1,969,774 | 1.17 | 1,139,815 | 1.71 | 84.88 | 0.52 |
| 47 | 10-Mar | 745.00 | 756.50 | 737.15 | 741.00 | 746.27 | -0.44 | 105,476.00 | 2,531,433 | 1.51 | 1,541,046 | 2.31 | 115.00 | 0.70 |
| 48 | 07-Mar | 754.00 | 756.05 | 737.95 | 744.30 | 746.76 | -0.65 | 105,946.06 | 1,815,446 | 1.08 | 842,277 | 1.26 | 62.90 | 0.38 |
| 49 | 06-Mar | 763.00 | 763.55 | 745.00 | 749.15 | 751.26 | -1.06 | 106,636.43 | 2,390,595 | 1.42 | 1,420,006 | 2.12 | 106.68 | 0.64 |
| 50 | 05-Mar | 718.80 | 758.45 | 718.05 | 757.20 | 749.32 | 5.62 | 107,782.29 | 3,266,569 | 1.95 | 1,816,872 | 2.72 | 136.14 | 0.82 |
| 51 | 04-Mar | 714.15 | 728.15 | 708.25 | 716.90 | 718.29 | -1.36 | 102,045.86 | 4,045,349 | 2.41 | 2,625,908 | 3.93 | 188.62 | 1.19 |
| 52 | 03-Mar | 716.50 | 732.75 | 711.00 | 726.75 | 722.86 | 1.49 | 103,447.94 | 2,801,208 | 1.67 | 1,498,671 | 2.24 | 108.33 | 0.68 |
| 53 | 28-Feb | 718.00 | 726.80 | 703.20 | 716.10 | 714.20 | -1.14 | 101,931.98 | 8,666,007 | 5.16 | 6,023,971 | 9.01 | 430.23 | 2.72 |
| 54 | 27-Feb | 722.10 | 732.85 | 716.10 | 724.35 | 723.75 | -0.04 | 103,106.31 | 2,263,480 | 1.35 | 1,196,307 | 1.79 | 86.58 | 0.54 |
| 55 | 25-Feb | 728.00 | 733.35 | 714.00 | 724.65 | 723.55 | -0.57 | 103,149.02 | 3,208,719 | 1.91 | 1,722,296 | 2.58 | 124.62 | 0.78 |
| 56 | 24-Feb | 745.00 | 749.95 | 726.50 | 728.80 | 734.88 | -3.80 | 103,739.74 | 2,127,479 | 1.27 | 1,235,009 | 1.85 | 90.76 | 0.56 |
| 57 | 21-Feb | 765.45 | 779.40 | 753.20 | 757.55 | 765.58 | -0.45 | 107,832.11 | 2,751,438 | 1.64 | 1,372,290 | 2.05 | 105.06 | 0.62 |
| 58 | 20-Feb | 749.65 | 762.45 | 742.35 | 761.00 | 755.74 | 1.92 | 108,323.00 | 2,195,581 | 1.31 | 1,247,567 | 1.87 | 94.28 | 0.56 |
| 59 | 19-Feb | 721.95 | 749.90 | 715.75 | 746.70 | 741.88 | 3.43 | 106,287.68 | 3,899,571 | 2.32 | 2,409,393 | 3.61 | 178.75 | 1.09 |
| 60 | 18-Feb | 724.75 | 724.75 | 705.65 | 721.95 | 715.60 | 0.04 | 102,764.69 | 1,958,848 | 1.17 | 1,071,761 | 1.60 | 76.70 | 0.48 |
| 61 | 17-Feb | 695.00 | 723.80 | 682.70 | 721.65 | 705.37 | 1.61 | 102,721.99 | 4,274,281 | 2.55 | 2,289,505 | 3.43 | 161.49 | 1.04 |
| 62 | 14-Feb | 741.90 | 743.00 | 700.80 | 710.20 | 713.34 | -3.60 | 101,092.16 | 2,236,429 | 1.33 | 1,172,857 | 1.76 | 83.66 | 0.53 |
| 63 | 13-Feb | 731.20 | 748.45 | 728.55 | 736.75 | 739.42 | 0.76 | 104,871.37 | 1,494,372 | 0.89 | 603,465 | 0.90 | 44.62 | 0.27 |
| 64 | 12-Feb | 746.00 | 747.70 | 724.50 | 731.20 | 733.52 | -2.25 | 104,081.36 | 2,506,996 | 1.49 | 1,243,849 | 1.86 | 91.24 | 0.56 |
| 65 | 11-Feb | 776.00 | 776.00 | 743.25 | 748.00 | 755.20 | -3.70 | 106,472.00 | 2,381,688 | 1.42 | 1,391,137 | 2.08 | 105.06 | 0.63 |
| 66 | 10-Feb | 794.95 | 797.75 | 773.30 | 776.70 | 780.16 | -1.91 | 110,557.98 | 1,595,160 | 0.95 | 880,683 | 1.32 | 68.71 | 0.40 |
| 67 | 07-Feb | 794.90 | 803.80 | 784.15 | 791.80 | 792.75 | 0.22 | 112,707.36 | 1,439,580 | 0.86 | 733,774 | 1.10 | 58.17 | 0.33 |
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