| 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: 720.0; Drift%: 2.47 |
| Industry: Leisure Services | Face Value: 2 | Low52 Price: 656.05 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 800,000,000 | Low52 Date: 03-Mar-2025 | SHP: 62.4 / 7.45 / 13.73 / 16.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.66 | ||||
| High/Low Price | Quarter: 831.75 / 656.05 | Month: 735.2 / 656.05 | Week: 735.2 / 701.0 | Day: 739.8 / 720.0 | Float67: 0.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 720.00 | 739.80 | 720.00 | 738.25 | 734.04 | 1.48 | 59,060.00 | 903,058 | 1.40 | 284,914 | 1.26 | 20.91 | 0.22 |
| 2 | 02-Apr | 725.00 | 730.65 | 712.10 | 727.45 | 722.95 | 0.44 | 58,196.00 | 1,594,854 | 2.47 | 849,744 | 3.76 | 61.43 | 0.65 |
| 3 | 01-Apr | 725.15 | 734.45 | 716.05 | 724.25 | 724.46 | -0.45 | 57,940.00 | 1,499,170 | 2.32 | 682,017 | 3.02 | 49.41 | 0.52 |
| 4 | 28-Mar | 718.05 | 734.45 | 718.05 | 727.50 | 728.95 | 1.32 | 58,200.00 | 1,761,132 | 2.73 | 741,997 | 3.28 | 54.09 | 0.56 |
| 5 | 27-Mar | 703.65 | 724.85 | 701.90 | 718.05 | 716.23 | 1.93 | 57,444.00 | 7,239,201 | 11.21 | 5,132,985 | 22.72 | 367.64 | 3.91 |
| 6 | 26-Mar | 719.00 | 721.95 | 701.00 | 704.45 | 711.41 | -1.77 | 56,356.00 | 1,281,906 | 1.98 | 533,587 | 2.36 | 37.96 | 0.41 |
| 7 | 25-Mar | 733.00 | 735.20 | 714.15 | 717.15 | 722.81 | -1.35 | 57,372.00 | 1,418,108 | 2.20 | 558,217 | 2.47 | 40.35 | 0.42 |
| 8 | 24-Mar | 730.00 | 733.55 | 723.70 | 726.95 | 729.12 | 0.66 | 58,156.00 | 1,080,209 | 1.67 | 541,971 | 2.40 | 39.52 | 0.41 |
| 9 | 21-Mar | 716.70 | 725.70 | 714.00 | 722.20 | 721.85 | 1.03 | 57,776.00 | 1,869,067 | 2.89 | 859,475 | 3.80 | 62.04 | 0.65 |
| 10 | 20-Mar | 723.20 | 725.90 | 712.15 | 714.85 | 716.62 | -0.39 | 57,188.00 | 1,079,612 | 1.67 | 464,186 | 2.05 | 33.26 | 0.35 |
| 11 | 19-Mar | 711.00 | 723.00 | 707.40 | 717.65 | 717.46 | 1.66 | 57,412.00 | 1,111,899 | 1.72 | 425,626 | 1.88 | 30.54 | 0.32 |
| 12 | 18-Mar | 698.00 | 707.95 | 693.15 | 705.90 | 701.92 | 2.21 | 56,472.00 | 858,933 | 1.33 | 405,977 | 1.80 | 28.50 | 0.31 |
| 13 | 17-Mar | 689.30 | 696.95 | 687.80 | 690.65 | 692.11 | 0.23 | 55,252.00 | 717,357 | 1.11 | 358,727 | 1.59 | 24.83 | 0.27 |
| 14 | 13-Mar | 699.00 | 703.50 | 687.60 | 689.05 | 694.02 | -1.31 | 55,124.00 | 810,061 | 1.25 | 333,816 | 1.48 | 23.17 | 0.25 |
| 15 | 12-Mar | 692.00 | 699.15 | 686.10 | 698.20 | 694.10 | 1.02 | 55,856.00 | 645,844 | 1.00 | 228,699 | 1.01 | 15.87 | 0.17 |
| 16 | 11-Mar | 683.00 | 694.00 | 675.00 | 691.15 | 685.94 | 0.21 | 55,292.00 | 814,316 | 1.26 | 225,959 | 1.00 | 15.50 | 0.17 |
| 17 | 10-Mar | 703.05 | 708.50 | 687.85 | 689.70 | 695.69 | -1.56 | 55,176.00 | 845,259 | 1.31 | 373,810 | 1.65 | 26.01 | 0.28 |
| 18 | 07-Mar | 701.75 | 711.70 | 696.85 | 700.65 | 704.77 | -0.24 | 56,052.00 | 1,087,031 | 1.68 | 407,631 | 1.80 | 28.73 | 0.31 |
| 19 | 06-Mar | 699.70 | 707.10 | 697.00 | 702.35 | 702.93 | 1.04 | 56,188.00 | 867,497 | 1.34 | 277,860 | 1.23 | 19.53 | 0.21 |
| 20 | 05-Mar | 673.05 | 695.95 | 673.05 | 695.15 | 687.56 | 3.16 | 55,612.00 | 1,044,963 | 1.62 | 363,016 | 1.61 | 24.96 | 0.28 |
| 21 | 04-Mar | 674.95 | 681.50 | 662.20 | 673.85 | 673.69 | -0.41 | 53,908.00 | 1,320,164 | 2.04 | 378,826 | 1.68 | 25.52 | 0.29 |
| 22 | 03-Mar | 673.05 | 680.90 | 656.05 | 676.60 | 668.69 | 0.84 | 54,128.00 | 1,528,561 | 2.37 | 545,196 | 2.41 | 36.46 | 0.41 |
| 23 | 28-Feb | 689.90 | 691.95 | 661.55 | 670.95 | 671.70 | -3.37 | 53,676.00 | 2,521,717 | 3.90 | 1,371,087 | 6.07 | 92.10 | 1.04 |
| 24 | 27-Feb | 710.35 | 714.70 | 692.00 | 694.35 | 699.56 | -2.25 | 55,548.00 | 1,401,348 | 2.17 | 682,356 | 3.02 | 47.73 | 0.52 |
| 25 | 25-Feb | 716.45 | 724.35 | 705.20 | 710.35 | 715.21 | -1.39 | 56,828.00 | 890,830 | 1.38 | 285,258 | 1.26 | 20.40 | 0.22 |
| 26 | 24-Feb | 723.05 | 728.20 | 716.25 | 720.35 | 721.37 | -1.47 | 57,628.00 | 811,313 | 1.26 | 305,057 | 1.35 | 22.01 | 0.23 |
| 27 | 21-Feb | 730.35 | 743.90 | 724.50 | 731.10 | 732.31 | -0.60 | 58,488.00 | 1,034,460 | 1.60 | 490,397 | 2.17 | 35.91 | 0.37 |
| 28 | 20-Feb | 721.30 | 736.80 | 716.00 | 735.50 | 729.55 | 0.99 | 58,840.00 | 811,604 | 1.26 | 271,536 | 1.20 | 19.81 | 0.21 |
| 29 | 19-Feb | 717.00 | 732.00 | 711.50 | 728.30 | 726.38 | 1.27 | 58,264.00 | 785,782 | 1.22 | 176,385 | 0.78 | 12.81 | 0.13 |
| 30 | 18-Feb | 725.00 | 728.50 | 709.30 | 719.20 | 715.95 | -0.86 | 57,536.00 | 1,091,654 | 1.69 | 363,007 | 1.61 | 25.99 | 0.28 |
| 31 | 17-Feb | 725.00 | 732.60 | 715.35 | 725.45 | 723.87 | -0.98 | 58,036.00 | 1,010,707 | 1.56 | 257,918 | 1.14 | 18.67 | 0.20 |
| 32 | 14-Feb | 751.00 | 752.75 | 726.35 | 732.60 | 735.91 | -1.84 | 58,608.00 | 937,949 | 1.45 | 273,633 | 1.21 | 20.14 | 0.21 |
| 33 | 13-Feb | 759.15 | 772.00 | 745.00 | 746.35 | 757.72 | -1.69 | 59,708.00 | 1,038,398 | 1.61 | 230,934 | 1.02 | 17.50 | 0.18 |
| 34 | 12-Feb | 755.00 | 764.70 | 722.05 | 759.15 | 745.94 | 1.09 | 60,732.00 | 2,623,575 | 4.06 | 443,328 | 1.96 | 33.07 | 0.34 |
| 35 | 11-Feb | 777.80 | 778.00 | 744.30 | 750.95 | 753.81 | -2.94 | 60,076.00 | 1,244,409 | 1.93 | 439,117 | 1.94 | 33.10 | 0.33 |
| 36 | 10-Feb | 770.00 | 787.35 | 767.20 | 773.70 | 778.05 | -0.05 | 61,896.00 | 1,491,971 | 2.31 | 327,761 | 1.45 | 25.50 | 0.25 |
| 37 | 07-Feb | 781.00 | 787.20 | 768.55 | 774.10 | 776.30 | -1.24 | 61,928.00 | 616,852 | 0.96 | 160,926 | 0.71 | 12.49 | 0.12 |
| 38 | 06-Feb | 791.90 | 794.90 | 782.00 | 783.80 | 788.36 | -1.02 | 62,704.00 | 630,878 | 0.98 | 235,570 | 1.04 | 18.57 | 0.18 |
| 39 | 05-Feb | 781.00 | 797.55 | 781.00 | 791.90 | 791.87 | 1.28 | 63,352.00 | 972,279 | 1.51 | 339,360 | 1.50 | 26.87 | 0.26 |
| 40 | 04-Feb | 774.10 | 786.00 | 774.10 | 781.90 | 780.88 | 1.20 | 62,552.00 | 1,037,714 | 1.61 | 374,779 | 1.66 | 29.27 | 0.29 |
| 41 | 03-Feb | 788.00 | 788.00 | 758.80 | 772.65 | 769.23 | -2.77 | 61,812.00 | 1,830,063 | 2.83 | 531,661 | 2.35 | 40.90 | 0.40 |
| 42 | 01-Feb | 831.65 | 831.75 | 787.10 | 794.70 | 810.02 | -3.36 | 63,576.00 | 3,990,832 | 6.18 | 927,452 | 4.10 | 75.13 | 0.71 |
| 43 | 31-Jan | 782.85 | 828.80 | 775.00 | 822.30 | 809.62 | 5.56 | 65,784.00 | 3,111,982 | 4.82 | 1,063,889 | 4.71 | 86.13 | 0.81 |
| 44 | 30-Jan | 764.00 | 785.00 | 763.05 | 779.00 | 778.12 | 2.18 | 62,320.00 | 2,153,478 | 3.33 | 593,031 | 2.62 | 46.14 | 0.45 |
| 45 | 29-Jan | 749.00 | 764.55 | 749.00 | 762.40 | 760.95 | 1.65 | 60,992.00 | 699,239 | 1.08 | 215,127 | 0.95 | 16.37 | 0.16 |
| 46 | 28-Jan | 757.00 | 759.30 | 736.30 | 750.05 | 747.70 | 0.31 | 60,004.00 | 1,371,367 | 2.12 | 400,055 | 1.77 | 29.91 | 0.30 |
| 47 | 27-Jan | 779.15 | 782.05 | 745.00 | 747.70 | 756.27 | -5.05 | 59,816.00 | 2,669,886 | 4.13 | 1,361,737 | 6.03 | 102.98 | 1.04 |
| 48 | 24-Jan | 799.20 | 802.50 | 784.30 | 787.50 | 794.30 | -0.97 | 63,000.00 | 1,303,909 | 2.02 | 381,783 | 1.69 | 30.33 | 0.29 |
| 49 | 23-Jan | 770.60 | 797.40 | 766.80 | 795.20 | 788.54 | 3.09 | 63,616.00 | 1,235,738 | 1.91 | 437,413 | 1.94 | 34.49 | 0.33 |
| 50 | 22-Jan | 783.10 | 784.30 | 757.10 | 770.65 | 767.26 | -1.56 | 61,652.00 | 1,097,030 | 1.70 | 335,770 | 1.49 | 25.76 | 0.26 |
| 51 | 21-Jan | 791.95 | 797.50 | 781.25 | 782.70 | 788.07 | -1.07 | 62,616.00 | 873,078 | 1.35 | 255,117 | 1.13 | 20.11 | 0.19 |
| 52 | 20-Jan | 781.00 | 800.75 | 775.20 | 791.10 | 788.86 | 1.50 | 63,288.00 | 1,405,314 | 2.18 | 421,944 | 1.87 | 33.29 | 0.32 |
| 53 | 17-Jan | 764.00 | 781.90 | 759.10 | 779.20 | 772.81 | 2.05 | 62,336.00 | 1,489,997 | 2.31 | 648,174 | 2.87 | 50.09 | 0.49 |
| 54 | 16-Jan | 768.00 | 773.20 | 762.00 | 763.20 | 766.35 | 0.48 | 61,056.00 | 1,389,758 | 2.15 | 697,234 | 3.09 | 53.43 | 0.53 |
| 55 | 15-Jan | 760.00 | 770.40 | 755.05 | 759.55 | 761.81 | 0.24 | 60,764.00 | 865,946 | 1.34 | 256,408 | 1.13 | 19.53 | 0.20 |
| 56 | 14-Jan | 748.00 | 764.70 | 748.00 | 757.75 | 757.21 | 1.44 | 60,620.00 | 1,291,155 | 2.00 | 550,867 | 2.44 | 41.71 | 0.42 |
| 57 | 13-Jan | 779.15 | 779.15 | 743.75 | 746.85 | 757.10 | -4.32 | 59,748.00 | 1,644,645 | 2.55 | 632,882 | 2.80 | 47.92 | 0.48 |
| 58 | 10-Jan | 772.80 | 800.75 | 755.30 | 779.15 | 782.37 | 1.97 | 62,332.00 | 6,281,464 | 9.73 | 840,797 | 3.72 | 65.78 | 0.64 |
| 59 | 09-Jan | 770.15 | 771.10 | 762.00 | 763.80 | 765.77 | -0.80 | 61,104.00 | 607,785 | 0.94 | 291,757 | 1.29 | 22.34 | 0.22 |
| 60 | 08-Jan | 772.10 | 776.00 | 761.80 | 769.90 | 767.67 | -0.71 | 61,592.00 | 783,013 | 1.21 | 319,786 | 1.42 | 24.55 | 0.24 |
| 61 | 07-Jan | 770.00 | 783.40 | 770.00 | 775.40 | 776.77 | 0.65 | 62,032.00 | 676,868 | 1.05 | 281,990 | 1.25 | 21.90 | 0.21 |
| 62 | 06-Jan | 796.00 | 802.95 | 765.00 | 770.35 | 778.51 | -3.37 | 61,628.00 | 1,421,671 | 2.20 | 539,914 | 2.39 | 42.03 | 0.41 |
| 63 | 03-Jan | 791.00 | 804.50 | 791.00 | 796.30 | 798.49 | 0.23 | 63,704.00 | 862,604 | 1.34 | 382,912 | 1.69 | 30.58 | 0.29 |
| 64 | 02-Jan | 785.00 | 796.00 | 784.00 | 794.50 | 790.35 | 0.70 | 63,560.00 | 809,623 | 1.25 | 402,449 | 1.78 | 31.81 | 0.31 |
| 65 | 01-Jan | 785.00 | 794.65 | 784.20 | 788.90 | 789.42 | 0.25 | 63,112.00 | 581,539 | 0.90 | 200,389 | 0.89 | 15.82 | 0.15 |
| 66 | 31-Dec | 767.90 | 789.90 | 767.00 | 786.90 | 780.20 | 2.28 | 62,952.00 | 1,077,161 | 1.67 | 404,071 | 1.79 | 31.53 | 0.31 |
| 67 | 30-Dec | 779.25 | 781.70 | 765.10 | 768.95 | 771.12 | -1.34 | 61,516.00 | 2,554,813 | 3.96 | 1,607,982 | 7.12 | 123.99 | 1.22 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL