| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 957.1 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 875 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 725.25 | Low52 Price: 656.0 | Barrier: 725.0; Drift%: -3.62 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 800,000,000 | Low52 Date: 07-Apr-2025 | SHP: 62.4 / 7.28 / 14.16 / 16.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 831.75 / 656.05 | Month: 798.6 / 723.1 | Week: 737.75 / 716.25 | Day: 717.0 / 697.4 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 717.00 | 717.00 | 697.40 | 699.65 | 705.08 | -2.45 | 55,972.00 | 1,668,258 | 6.06 | 889,189 | 7.27 | 62.69 | 69 |
| 2 | 26-Aug | 720.00 | 724.50 | 715.00 | 717.25 | 719.73 | -0.64 | 57,380.00 | 1,384,604 | 5.03 | 915,985 | 7.49 | 65.93 | 71 |
| 3 | 25-Aug | 726.75 | 727.55 | 721.00 | 721.85 | 722.79 | -0.43 | 57,748.00 | 881,565 | 3.20 | 561,285 | 4.59 | 40.57 | 43 |
| 4 | 22-Aug | 725.70 | 727.00 | 720.10 | 725.00 | 723.91 | -0.10 | 58,000.00 | 673,850 | 2.45 | 424,933 | 3.48 | 30.76 | 33 |
| 5 | 21-Aug | 730.90 | 734.30 | 724.05 | 725.70 | 729.62 | -0.75 | 58,056.00 | 405,628 | 1.47 | 199,613 | 1.63 | 14.56 | 15 |
| 6 | 20-Aug | 726.40 | 733.30 | 726.40 | 731.20 | 731.02 | 0.66 | 58,496.00 | 521,749 | 1.90 | 210,795 | 1.72 | 15.41 | 16 |
| 7 | 19-Aug | 722.50 | 727.25 | 721.15 | 726.40 | 725.05 | 0.62 | 58,112.00 | 392,467 | 1.43 | 159,129 | 1.30 | 11.54 | 12 |
| 8 | 18-Aug | 730.00 | 731.80 | 720.40 | 721.90 | 724.96 | -0.40 | 57,752.00 | 632,805 | 2.30 | 261,352 | 2.14 | 18.95 | 20 |
| 9 | 14-Aug | 733.50 | 737.75 | 721.80 | 724.80 | 728.46 | -0.35 | 57,984.00 | 1,074,069 | 3.90 | 336,609 | 2.75 | 24.52 | 26 |
| 10 | 13-Aug | 721.05 | 729.80 | 720.00 | 727.35 | 724.40 | 0.94 | 58,188.00 | 592,729 | 2.15 | 205,591 | 1.68 | 14.89 | 16 |
| 11 | 12-Aug | 724.00 | 728.05 | 720.00 | 720.55 | 724.44 | -0.38 | 57,644.00 | 275,269 | 1.00 | 122,237 | 1.00 | 8.86 | 9 |
| 12 | 11-Aug | 718.70 | 725.35 | 716.25 | 723.30 | 722.24 | 0.61 | 57,864.00 | 447,545 | 1.63 | 203,034 | 1.66 | 14.66 | 16 |
| 13 | 08-Aug | 727.40 | 730.90 | 717.00 | 718.95 | 722.75 | -1.13 | 57,516.00 | 359,497 | 1.31 | 178,516 | 1.46 | 12.90 | 14 |
| 14 | 07-Aug | 725.00 | 728.90 | 716.10 | 727.15 | 722.89 | -0.34 | 58,172.00 | 804,696 | 2.92 | 305,593 | 2.50 | 22.09 | 23 |
| 15 | 06-Aug | 736.00 | 743.00 | 724.30 | 729.65 | 732.74 | 0.47 | 58,372.00 | 1,507,424 | 5.48 | 347,400 | 2.84 | 25.46 | 27 |
| 16 | 05-Aug | 729.90 | 731.75 | 721.75 | 726.25 | 725.51 | -0.50 | 58,100.00 | 560,776 | 2.04 | 279,097 | 2.28 | 20.25 | 21 |
| 17 | 04-Aug | 717.00 | 732.20 | 712.70 | 729.90 | 724.09 | 1.49 | 58,392.00 | 551,240 | 2.00 | 273,250 | 2.24 | 19.79 | 21 |
| 18 | 01-Aug | 725.00 | 725.00 | 716.00 | 719.20 | 719.88 | -0.94 | 57,536.00 | 1,040,532 | 3.78 | 463,634 | 3.79 | 33.38 | 35 |
| 19 | 31-Jul | 730.00 | 732.45 | 723.10 | 726.05 | 727.69 | -1.37 | 58,084.00 | 704,978 | 2.56 | 271,447 | 2.22 | 19.75 | 21 |
| 20 | 30-Jul | 736.00 | 744.30 | 734.05 | 736.15 | 739.69 | 0.05 | 58,892.00 | 774,642 | 2.81 | 356,520 | 2.92 | 26.37 | 27 |
| 21 | 29-Jul | 728.00 | 738.50 | 727.00 | 735.80 | 733.30 | 0.78 | 58,864.00 | 456,870 | 1.66 | 190,175 | 1.56 | 13.95 | 15 |
| 22 | 28-Jul | 746.50 | 750.00 | 728.10 | 730.10 | 736.86 | -2.16 | 58,408.00 | 523,766 | 1.90 | 242,341 | 1.98 | 17.86 | 19 |
| 23 | 25-Jul | 757.00 | 757.05 | 742.10 | 746.25 | 747.09 | -1.44 | 59,700.00 | 878,236 | 3.19 | 485,597 | 3.97 | 36.28 | 37 |
| 24 | 24-Jul | 763.00 | 765.70 | 756.00 | 757.15 | 759.69 | -0.63 | 60,572.00 | 384,144 | 1.40 | 152,848 | 1.25 | 11.61 | 12 |
| 25 | 23-Jul | 761.55 | 762.95 | 756.80 | 761.95 | 760.40 | 0.18 | 60,956.00 | 558,332 | 2.03 | 261,308 | 2.14 | 19.87 | 20 |
| 26 | 22-Jul | 770.45 | 773.30 | 759.00 | 760.60 | 763.76 | -1.28 | 60,848.00 | 485,187 | 1.76 | 240,135 | 1.96 | 18.34 | 18 |
| 27 | 21-Jul | 765.60 | 771.80 | 758.65 | 770.45 | 766.50 | 0.67 | 61,636.00 | 522,909 | 1.90 | 221,295 | 1.81 | 16.96 | 17 |
| 28 | 18-Jul | 774.10 | 775.70 | 763.60 | 765.30 | 767.25 | -1.22 | 61,224.00 | 450,648 | 1.64 | 234,267 | 1.92 | 17.97 | 18 |
| 29 | 17-Jul | 778.00 | 781.90 | 773.30 | 774.75 | 777.60 | -0.24 | 61,980.00 | 435,163 | 1.58 | 197,679 | 1.62 | 15.37 | 15 |
| 30 | 16-Jul | 773.95 | 777.90 | 771.50 | 776.60 | 775.17 | 0.34 | 62,128.00 | 481,239 | 1.75 | 230,215 | 1.88 | 17.85 | 18 |
| 31 | 15-Jul | 770.30 | 776.90 | 769.30 | 773.95 | 772.89 | 0.47 | 61,916.00 | 405,335 | 1.47 | 171,810 | 1.41 | 13.28 | 13 |
| 32 | 14-Jul | 773.70 | 777.60 | 767.25 | 770.30 | 771.70 | -0.44 | 61,624.00 | 540,108 | 1.96 | 203,993 | 1.67 | 15.74 | 16 |
| 33 | 11-Jul | 781.10 | 783.70 | 770.05 | 773.70 | 776.67 | -1.34 | 61,896.00 | 512,434 | 1.86 | 196,773 | 1.61 | 15.28 | 15 |
| 34 | 10-Jul | 788.00 | 790.80 | 782.90 | 784.20 | 785.97 | -0.24 | 62,736.00 | 626,845 | 2.28 | 238,686 | 1.95 | 18.76 | 18 |
| 35 | 09-Jul | 787.05 | 798.60 | 784.20 | 786.05 | 790.94 | 0.11 | 62,884.00 | 1,442,155 | 5.24 | 564,675 | 4.62 | 44.66 | 43 |
| 36 | 08-Jul | 784.70 | 785.95 | 780.20 | 785.20 | 784.20 | 0.11 | 62,816.00 | 791,455 | 2.88 | 450,104 | 3.68 | 35.30 | 34 |
| 37 | 07-Jul | 782.65 | 786.55 | 775.05 | 784.35 | 783.21 | 0.41 | 62,748.00 | 876,286 | 3.18 | 477,036 | 3.90 | 37.36 | 36 |
| 38 | 04-Jul | 779.60 | 785.90 | 773.15 | 781.15 | 779.32 | 0.34 | 62,492.00 | 703,398 | 2.56 | 300,895 | 2.46 | 23.45 | 23 |
| 39 | 03-Jul | 776.90 | 783.15 | 774.15 | 778.50 | 779.59 | 0.39 | 62,280.00 | 660,457 | 2.40 | 313,672 | 2.57 | 24.45 | 24 |
| 40 | 02-Jul | 776.00 | 780.85 | 768.50 | 775.50 | 775.73 | 0.00 | 62,040.00 | 1,093,414 | 3.97 | 601,572 | 4.92 | 46.67 | 46 |
| 41 | 01-Jul | 784.10 | 785.25 | 771.30 | 775.50 | 775.69 | -0.77 | 62,040.00 | 886,549 | 3.22 | 458,237 | 3.75 | 35.54 | 35 |
| 42 | 30-Jun | 788.55 | 789.90 | 777.00 | 781.50 | 783.08 | -0.48 | 62,520.00 | 1,037,262 | 3.77 | 574,457 | 4.70 | 44.98 | 44 |
| 43 | 27-Jun | 774.00 | 789.20 | 773.20 | 785.25 | 784.16 | 1.58 | 62,820.00 | 1,772,042 | 6.44 | 970,518 | 7.94 | 76.10 | 74 |
| 44 | 26-Jun | 770.00 | 774.75 | 763.00 | 773.05 | 769.59 | 0.72 | 61,844.00 | 864,747 | 3.14 | 379,340 | 3.10 | 29.19 | 29 |
| 45 | 25-Jun | 770.00 | 772.60 | 765.50 | 767.55 | 768.44 | 0.73 | 61,404.00 | 820,300 | 2.98 | 369,557 | 3.02 | 28.40 | 28 |
| 46 | 24-Jun | 763.10 | 770.65 | 761.10 | 762.00 | 765.18 | 0.55 | 60,960.00 | 578,906 | 2.10 | 197,968 | 1.62 | 15.15 | 15 |
| 47 | 23-Jun | 746.50 | 759.75 | 746.50 | 757.85 | 755.19 | 0.17 | 60,628.00 | 685,543 | 2.49 | 314,122 | 2.57 | 23.72 | 24 |
| 48 | 20-Jun | 745.55 | 758.40 | 743.85 | 756.60 | 754.98 | 1.31 | 60,528.00 | 861,498 | 3.13 | 489,018 | 4.00 | 36.92 | 37 |
| 49 | 19-Jun | 760.00 | 761.95 | 743.30 | 746.80 | 749.81 | -1.70 | 59,744.00 | 1,139,746 | 4.14 | 518,786 | 4.24 | 38.90 | 40 |
| 50 | 18-Jun | 766.45 | 771.70 | 757.60 | 759.70 | 763.18 | -1.17 | 60,776.00 | 542,096 | 1.97 | 218,074 | 1.78 | 16.64 | 17 |
| 51 | 17-Jun | 770.10 | 773.80 | 766.00 | 768.70 | 769.99 | -0.18 | 61,496.00 | 884,096 | 3.21 | 435,875 | 3.57 | 33.56 | 33 |
| 52 | 16-Jun | 770.00 | 771.95 | 758.50 | 770.10 | 765.71 | -0.07 | 61,608.00 | 986,884 | 3.59 | 456,059 | 3.73 | 34.92 | 35 |
| 53 | 13-Jun | 755.00 | 774.70 | 753.75 | 770.65 | 768.32 | -0.08 | 61,652.00 | 1,303,106 | 4.73 | 638,251 | 5.22 | 49.04 | 49 |
| 54 | 12-Jun | 783.00 | 788.45 | 769.00 | 771.30 | 776.26 | -1.49 | 61,704.00 | 1,442,103 | 5.24 | 759,652 | 6.21 | 58.97 | 58 |
| 55 | 11-Jun | 791.60 | 795.90 | 778.25 | 783.00 | 788.95 | -0.75 | 62,640.00 | 911,690 | 3.31 | 416,157 | 3.40 | 32.83 | 32 |
| 56 | 10-Jun | 792.05 | 797.50 | 787.20 | 788.90 | 791.84 | 0.13 | 63,112.00 | 1,007,006 | 3.66 | 481,149 | 3.94 | 38.10 | 37 |
| 57 | 09-Jun | 781.00 | 792.45 | 780.90 | 787.90 | 787.87 | 1.06 | 63,032.00 | 1,570,448 | 5.71 | 811,651 | 6.64 | 63.95 | 62 |
| 58 | 06-Jun | 782.00 | 785.60 | 777.90 | 779.65 | 780.91 | -0.20 | 62,372.00 | 954,628 | 3.47 | 457,629 | 3.74 | 35.74 | 35 |
| 59 | 05-Jun | 777.95 | 784.00 | 775.00 | 781.25 | 780.38 | 0.51 | 62,500.00 | 1,481,683 | 5.38 | 772,329 | 6.32 | 60.27 | 59 |
| 60 | 04-Jun | 773.40 | 780.40 | 763.10 | 777.25 | 775.00 | 0.75 | 62,180.00 | 1,664,766 | 6.05 | 574,580 | 4.70 | 44.00 | 44 |
| 61 | 03-Jun | 767.00 | 777.70 | 764.00 | 771.50 | 771.66 | 0.67 | 61,720.00 | 1,639,782 | 5.96 | 618,486 | 5.06 | 47.73 | 47 |
| 62 | 02-Jun | 756.00 | 771.00 | 749.55 | 766.35 | 762.17 | 1.37 | 61,308.00 | 1,621,374 | 5.89 | 582,369 | 4.76 | 44.39 | 45 |
| 63 | 30-May | 777.00 | 781.60 | 754.40 | 756.00 | 762.00 | -2.41 | 60,480.00 | 2,877,095 | 10.45 | 1,353,010 | 11.07 | 103.00 | 103 |
| 64 | 29-May | 800.00 | 800.00 | 773.00 | 774.70 | 781.11 | -0.21 | 61,976.00 | 5,124,252 | 18.62 | 1,468,549 | 12.01 | 114.71 | 112 |
| 65 | 28-May | 795.00 | 796.75 | 774.05 | 776.35 | 781.40 | -2.12 | 62,108.00 | 2,587,692 | 9.40 | 1,376,677 | 11.26 | 107.57 | 105 |
| 66 | 27-May | 794.00 | 797.50 | 785.35 | 793.15 | 791.57 | 0.03 | 63,452.00 | 794,318 | 2.89 | 315,737 | 2.58 | 24.99 | 24 |
| 67 | 26-May | 784.00 | 794.00 | 783.90 | 792.90 | 789.69 | 1.26 | 63,432.00 | 711,436 | 2.58 | 266,881 | 2.18 | 21.08 | 20 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL