| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,138.9 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 875 | High52 Date: 23-May-2024 | Bumper: 745.65; Drift%: 5.64 |
| Industry: Leisure Services | Face Value: 2 | Low52 Price: 656.0 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 800,000,000 | Low52 Date: 07-Apr-2025 | SHP: 62.4 / 7.37 / 13.89 / 16.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.35 | ||||
| High/Low Price | Quarter: 831.75 / 656.05 | Month: 735.2 / 656.05 | Week: 815.0 / 737.35 | Day: 795.6 / 781.0 | Float67: 0.39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 786.70 | 795.60 | 781.00 | 790.20 | 789.01 | 0.57 | 63,216.00 | 805,323 | 1.32 | 277,430 | 1.32 | 21.89 | 0.21 |
| 2 | 20-May | 806.00 | 808.30 | 784.00 | 785.75 | 794.00 | -2.34 | 62,860.00 | 1,297,532 | 2.13 | 645,121 | 3.07 | 51.00 | 0.49 |
| 3 | 19-May | 813.90 | 820.25 | 803.40 | 804.60 | 810.47 | -0.55 | 64,368.00 | 1,654,632 | 2.71 | 645,895 | 3.08 | 52.35 | 0.49 |
| 4 | 16-May | 785.70 | 815.00 | 784.00 | 809.05 | 807.59 | 2.97 | 64,724.00 | 3,070,129 | 5.03 | 865,056 | 4.12 | 69.86 | 0.66 |
| 5 | 15-May | 779.00 | 789.40 | 776.30 | 785.70 | 786.00 | 1.00 | 62,856.00 | 1,287,971 | 2.11 | 455,285 | 2.17 | 35.00 | 0.35 |
| 6 | 14-May | 765.00 | 781.75 | 762.40 | 777.90 | 775.37 | 1.82 | 62,232.00 | 1,224,784 | 2.01 | 412,349 | 1.97 | 31.97 | 0.32 |
| 7 | 13-May | 764.00 | 772.75 | 762.55 | 764.00 | 767.57 | 0.07 | 61,120.00 | 892,363 | 1.46 | 315,305 | 1.50 | 24.20 | 0.24 |
| 8 | 12-May | 740.50 | 764.95 | 737.35 | 763.45 | 753.75 | 5.66 | 61,076.00 | 1,196,460 | 1.96 | 479,548 | 2.29 | 36.15 | 0.37 |
| 9 | 09-May | 707.95 | 725.00 | 706.25 | 722.55 | 717.64 | -0.74 | 57,804.00 | 1,024,950 | 1.68 | 454,995 | 2.17 | 32.65 | 0.35 |
| 10 | 08-May | 745.00 | 750.00 | 723.10 | 727.95 | 735.81 | -1.83 | 58,236.00 | 766,498 | 1.26 | 338,073 | 1.61 | 24.88 | 0.26 |
| 11 | 07-May | 728.85 | 745.00 | 725.65 | 741.50 | 737.67 | 0.64 | 59,320.00 | 989,272 | 1.62 | 417,267 | 1.99 | 30.78 | 0.32 |
| 12 | 06-May | 765.45 | 766.95 | 734.35 | 736.75 | 747.78 | -3.75 | 58,940.00 | 1,029,627 | 1.69 | 391,781 | 1.87 | 29.30 | 0.30 |
| 13 | 05-May | 750.00 | 766.95 | 749.95 | 765.45 | 760.77 | 2.24 | 61,236.00 | 886,401 | 1.45 | 429,743 | 2.05 | 32.69 | 0.33 |
| 14 | 02-May | 751.50 | 762.00 | 745.65 | 748.65 | 753.55 | -0.38 | 59,892.00 | 698,381 | 1.14 | 264,659 | 1.26 | 19.94 | 0.20 |
| 15 | 30-Apr | 760.00 | 763.00 | 748.00 | 751.50 | 755.37 | -1.42 | 60,120.00 | 944,632 | 1.55 | 591,292 | 2.82 | 44.66 | 0.45 |
| 16 | 29-Apr | 765.50 | 773.85 | 754.85 | 762.35 | 763.57 | -0.22 | 60,988.00 | 634,735 | 1.04 | 220,311 | 1.05 | 16.82 | 0.17 |
| 17 | 28-Apr | 748.20 | 767.00 | 747.60 | 764.05 | 761.22 | 1.62 | 61,124.00 | 691,102 | 1.13 | 297,642 | 1.42 | 22.66 | 0.23 |
| 18 | 25-Apr | 777.20 | 781.30 | 748.20 | 751.85 | 760.08 | -3.24 | 60,148.00 | 1,352,726 | 2.22 | 496,012 | 2.36 | 37.70 | 0.38 |
| 19 | 24-Apr | 784.95 | 785.00 | 772.00 | 777.05 | 777.87 | -1.01 | 62,164.00 | 1,028,891 | 1.69 | 407,864 | 1.94 | 31.73 | 0.31 |
| 20 | 23-Apr | 778.55 | 787.10 | 763.00 | 784.95 | 776.35 | 1.30 | 62,796.00 | 1,228,461 | 2.01 | 521,639 | 2.49 | 40.50 | 0.40 |
| 21 | 22-Apr | 776.00 | 779.65 | 769.00 | 774.85 | 776.05 | 0.03 | 61,988.00 | 610,026 | 1.00 | 242,206 | 1.15 | 18.80 | 0.19 |
| 22 | 21-Apr | 773.70 | 779.60 | 769.65 | 774.65 | 775.61 | 0.68 | 61,972.00 | 749,021 | 1.23 | 307,646 | 1.47 | 23.86 | 0.24 |
| 23 | 17-Apr | 759.00 | 770.75 | 755.00 | 769.40 | 765.88 | 1.16 | 61,552.00 | 973,140 | 1.60 | 432,074 | 2.06 | 33.09 | 0.33 |
| 24 | 16-Apr | 760.95 | 766.00 | 755.50 | 760.60 | 760.58 | 0.81 | 60,848.00 | 1,008,913 | 1.65 | 326,721 | 1.56 | 24.85 | 0.25 |
| 25 | 15-Apr | 745.40 | 756.40 | 735.05 | 754.50 | 748.05 | 3.26 | 60,360.00 | 1,274,195 | 2.09 | 755,122 | 3.60 | 56.49 | 0.57 |
| 26 | 11-Apr | 728.35 | 735.45 | 721.50 | 730.70 | 729.07 | 2.17 | 58,456.00 | 933,716 | 1.53 | 428,202 | 2.04 | 31.22 | 0.33 |
| 27 | 09-Apr | 713.40 | 720.90 | 707.20 | 715.20 | 713.71 | 0.18 | 57,216.00 | 899,960 | 1.48 | 415,529 | 1.98 | 29.66 | 0.32 |
| 28 | 08-Apr | 715.95 | 720.00 | 704.40 | 713.95 | 713.65 | 2.37 | 57,116.00 | 704,550 | 1.15 | 209,801 | 1.00 | 14.97 | 0.16 |
| 29 | 07-Apr | 656.00 | 701.90 | 656.00 | 697.40 | 688.57 | -2.34 | 55,792.00 | 1,327,614 | 2.18 | 489,795 | 2.33 | 33.73 | 0.37 |
| 30 | 04-Apr | 738.00 | 738.00 | 709.25 | 714.10 | 718.05 | -3.27 | 57,128.00 | 1,061,286 | 1.74 | 381,260 | 1.82 | 27.38 | 0.29 |
| 31 | 03-Apr | 720.00 | 739.80 | 720.00 | 738.25 | 734.04 | 1.48 | 59,060.00 | 903,058 | 1.48 | 284,914 | 1.36 | 20.91 | 0.22 |
| 32 | 02-Apr | 725.00 | 730.65 | 712.10 | 727.45 | 722.95 | 0.44 | 58,196.00 | 1,594,854 | 2.61 | 849,744 | 4.05 | 61.43 | 0.65 |
| 33 | 01-Apr | 725.15 | 734.45 | 716.05 | 724.25 | 724.46 | -0.45 | 57,940.00 | 1,499,170 | 2.46 | 682,017 | 3.25 | 49.41 | 0.52 |
| 34 | 28-Mar | 718.05 | 734.45 | 718.05 | 727.50 | 728.95 | 1.32 | 58,200.00 | 1,761,132 | 2.89 | 741,997 | 3.54 | 54.09 | 0.56 |
| 35 | 27-Mar | 703.65 | 724.85 | 701.90 | 718.05 | 716.23 | 1.93 | 57,444.00 | 7,239,201 | 11.87 | 5,132,985 | 24.47 | 367.64 | 3.91 |
| 36 | 26-Mar | 719.00 | 721.95 | 701.00 | 704.45 | 711.41 | -1.77 | 56,356.00 | 1,281,906 | 2.10 | 533,587 | 2.54 | 37.96 | 0.41 |
| 37 | 25-Mar | 733.00 | 735.20 | 714.15 | 717.15 | 722.81 | -1.35 | 57,372.00 | 1,418,108 | 2.32 | 558,217 | 2.66 | 40.35 | 0.42 |
| 38 | 24-Mar | 730.00 | 733.55 | 723.70 | 726.95 | 729.12 | 0.66 | 58,156.00 | 1,080,209 | 1.77 | 541,971 | 2.58 | 39.52 | 0.41 |
| 39 | 21-Mar | 716.70 | 725.70 | 714.00 | 722.20 | 721.85 | 1.03 | 57,776.00 | 1,869,067 | 3.06 | 859,475 | 4.10 | 62.04 | 0.65 |
| 40 | 20-Mar | 723.20 | 725.90 | 712.15 | 714.85 | 716.62 | -0.39 | 57,188.00 | 1,079,612 | 1.77 | 464,186 | 2.21 | 33.26 | 0.35 |
| 41 | 19-Mar | 711.00 | 723.00 | 707.40 | 717.65 | 717.46 | 1.66 | 57,412.00 | 1,111,899 | 1.82 | 425,626 | 2.03 | 30.54 | 0.32 |
| 42 | 18-Mar | 698.00 | 707.95 | 693.15 | 705.90 | 701.92 | 2.21 | 56,472.00 | 858,933 | 1.41 | 405,977 | 1.94 | 28.50 | 0.31 |
| 43 | 17-Mar | 689.30 | 696.95 | 687.80 | 690.65 | 692.11 | 0.23 | 55,252.00 | 717,357 | 1.18 | 358,727 | 1.71 | 24.83 | 0.27 |
| 44 | 13-Mar | 699.00 | 703.50 | 687.60 | 689.05 | 694.02 | -1.31 | 55,124.00 | 810,061 | 1.33 | 333,816 | 1.59 | 23.17 | 0.25 |
| 45 | 12-Mar | 692.00 | 699.15 | 686.10 | 698.20 | 694.10 | 1.02 | 55,856.00 | 645,844 | 1.06 | 228,699 | 1.09 | 15.87 | 0.17 |
| 46 | 11-Mar | 683.00 | 694.00 | 675.00 | 691.15 | 685.94 | 0.21 | 55,292.00 | 814,316 | 1.33 | 225,959 | 1.08 | 15.50 | 0.17 |
| 47 | 10-Mar | 703.05 | 708.50 | 687.85 | 689.70 | 695.69 | -1.56 | 55,176.00 | 845,259 | 1.39 | 373,810 | 1.78 | 26.01 | 0.28 |
| 48 | 07-Mar | 701.75 | 711.70 | 696.85 | 700.65 | 704.77 | -0.24 | 56,052.00 | 1,087,031 | 1.78 | 407,631 | 1.94 | 28.73 | 0.31 |
| 49 | 06-Mar | 699.70 | 707.10 | 697.00 | 702.35 | 702.93 | 1.04 | 56,188.00 | 867,497 | 1.42 | 277,860 | 1.32 | 19.53 | 0.21 |
| 50 | 05-Mar | 673.05 | 695.95 | 673.05 | 695.15 | 687.56 | 3.16 | 55,612.00 | 1,044,963 | 1.71 | 363,016 | 1.73 | 24.96 | 0.28 |
| 51 | 04-Mar | 674.95 | 681.50 | 662.20 | 673.85 | 673.69 | -0.41 | 53,908.00 | 1,320,164 | 2.16 | 378,826 | 1.81 | 25.52 | 0.29 |
| 52 | 03-Mar | 673.05 | 680.90 | 656.05 | 676.60 | 668.69 | 0.84 | 54,128.00 | 1,528,561 | 2.51 | 545,196 | 2.60 | 36.46 | 0.41 |
| 53 | 28-Feb | 689.90 | 691.95 | 661.55 | 670.95 | 671.70 | -3.37 | 53,676.00 | 2,521,717 | 4.13 | 1,371,087 | 6.54 | 92.10 | 1.04 |
| 54 | 27-Feb | 710.35 | 714.70 | 692.00 | 694.35 | 699.56 | -2.25 | 55,548.00 | 1,401,348 | 2.30 | 682,356 | 3.25 | 47.73 | 0.52 |
| 55 | 25-Feb | 716.45 | 724.35 | 705.20 | 710.35 | 715.21 | -1.39 | 56,828.00 | 890,830 | 1.46 | 285,258 | 1.36 | 20.40 | 0.22 |
| 56 | 24-Feb | 723.05 | 728.20 | 716.25 | 720.35 | 721.37 | -1.47 | 57,628.00 | 811,313 | 1.33 | 305,057 | 1.45 | 22.01 | 0.23 |
| 57 | 21-Feb | 730.35 | 743.90 | 724.50 | 731.10 | 732.31 | -0.60 | 58,488.00 | 1,034,460 | 1.70 | 490,397 | 2.34 | 35.91 | 0.37 |
| 58 | 20-Feb | 721.30 | 736.80 | 716.00 | 735.50 | 729.55 | 0.99 | 58,840.00 | 811,604 | 1.33 | 271,536 | 1.29 | 19.81 | 0.21 |
| 59 | 19-Feb | 717.00 | 732.00 | 711.50 | 728.30 | 726.38 | 1.27 | 58,264.00 | 785,782 | 1.29 | 176,385 | 0.84 | 12.81 | 0.13 |
| 60 | 18-Feb | 725.00 | 728.50 | 709.30 | 719.20 | 715.95 | -0.86 | 57,536.00 | 1,091,654 | 1.79 | 363,007 | 1.73 | 25.99 | 0.28 |
| 61 | 17-Feb | 725.00 | 732.60 | 715.35 | 725.45 | 723.87 | -0.98 | 58,036.00 | 1,010,707 | 1.66 | 257,918 | 1.23 | 18.67 | 0.20 |
| 62 | 14-Feb | 751.00 | 752.75 | 726.35 | 732.60 | 735.91 | -1.84 | 58,608.00 | 937,949 | 1.54 | 273,633 | 1.30 | 20.14 | 0.21 |
| 63 | 13-Feb | 759.15 | 772.00 | 745.00 | 746.35 | 757.72 | -1.69 | 59,708.00 | 1,038,398 | 1.70 | 230,934 | 1.10 | 17.50 | 0.18 |
| 64 | 12-Feb | 755.00 | 764.70 | 722.05 | 759.15 | 745.94 | 1.09 | 60,732.00 | 2,623,575 | 4.30 | 443,328 | 2.11 | 33.07 | 0.34 |
| 65 | 11-Feb | 777.80 | 778.00 | 744.30 | 750.95 | 753.81 | -2.94 | 60,076.00 | 1,244,409 | 2.04 | 439,117 | 2.09 | 33.10 | 0.33 |
| 66 | 10-Feb | 770.00 | 787.35 | 767.20 | 773.70 | 778.05 | -0.05 | 61,896.00 | 1,491,971 | 2.45 | 327,761 | 1.56 | 25.50 | 0.25 |
| 67 | 07-Feb | 781.00 | 787.20 | 768.55 | 774.10 | 776.30 | -1.24 | 61,928.00 | 616,852 | 1.01 | 160,926 | 0.77 | 12.49 | 0.12 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL