| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 820.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 875 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 526.08 | Low52 Price: 492.65 | Barrier: 522.4; Drift%: -1.2 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 800,000,000 | Low52 Date: 30-Mar-2026 | SHP: 62.4 / 7.19 / 14.02 / 16.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 831.75 / 656.05 | Month: 712.55 / 658.3 | Week: 650.8 / 558.1 | Day: 517.5 / 508.0 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 514.00 | 517.50 | 508.00 | 516.20 | 513.72 | 0.29 | 41,296.00 | 881,493 | 1.53 | 325,957 | 1.60 | 16.75 | 25 |
| 2 | 06-Apr | 513.00 | 516.10 | 502.75 | 514.70 | 510.29 | 0.57 | 41,176.00 | 1,154,102 | 2.00 | 452,976 | 2.22 | 23.11 | 35 |
| 3 | 02-Apr | 502.00 | 513.90 | 497.00 | 511.80 | 504.24 | 0.12 | 40,944.00 | 1,050,731 | 1.82 | 438,497 | 2.15 | 22.11 | 33 |
| 4 | 01-Apr | 510.00 | 522.40 | 507.90 | 511.20 | 514.80 | 3.38 | 40,896.00 | 1,664,955 | 2.89 | 716,523 | 3.51 | 36.89 | 55 |
| 5 | 30-Mar | 508.00 | 513.30 | 492.65 | 494.50 | 499.38 | -3.15 | 39,560.00 | 2,653,568 | 4.60 | 1,341,080 | 6.57 | 66.97 | 102 |
| 6 | 27-Mar | 521.75 | 521.75 | 509.00 | 510.60 | 511.85 | -2.51 | 40,848.00 | 1,982,969 | 3.44 | 1,113,869 | 5.45 | 57.01 | 85 |
| 7 | 25-Mar | 518.00 | 530.40 | 516.05 | 523.75 | 526.32 | 1.67 | 41,900.00 | 1,506,234 | 2.61 | 783,452 | 3.84 | 41.23 | 60 |
| 8 | 24-Mar | 520.05 | 521.95 | 504.85 | 515.15 | 512.76 | 0.95 | 41,212.00 | 1,739,708 | 3.02 | 782,872 | 3.83 | 40.14 | 60 |
| 9 | 23-Mar | 520.00 | 522.80 | 506.60 | 510.30 | 511.75 | -2.40 | 40,824.00 | 2,589,941 | 4.49 | 1,536,844 | 7.53 | 78.65 | 117 |
| 10 | 20-Mar | 529.90 | 532.00 | 521.10 | 522.85 | 525.06 | -0.57 | 41,828.00 | 1,740,070 | 3.02 | 742,782 | 3.64 | 39.00 | 57 |
| 11 | 19-Mar | 535.00 | 535.00 | 524.20 | 525.85 | 529.82 | -2.67 | 42,068.00 | 978,842 | 1.70 | 566,957 | 2.78 | 30.04 | 43 |
| 12 | 18-Mar | 530.00 | 543.90 | 523.50 | 540.25 | 534.99 | 2.52 | 43,220.00 | 2,207,154 | 3.83 | 979,607 | 4.80 | 52.41 | 75 |
| 13 | 17-Mar | 529.85 | 529.85 | 522.00 | 526.95 | 525.34 | 0.09 | 42,156.00 | 1,317,273 | 2.28 | 580,158 | 2.84 | 30.48 | 44 |
| 14 | 16-Mar | 527.70 | 529.00 | 518.25 | 526.45 | 524.30 | -0.22 | 42,116.00 | 1,857,687 | 3.22 | 744,372 | 3.64 | 39.03 | 57 |
| 15 | 13-Mar | 535.00 | 536.50 | 525.00 | 527.60 | 528.67 | -1.70 | 42,208.00 | 2,008,646 | 3.48 | 1,073,669 | 5.26 | 56.76 | 82 |
| 16 | 12-Mar | 531.00 | 541.10 | 520.05 | 536.70 | 533.73 | 0.48 | 42,936.00 | 3,154,397 | 5.47 | 1,560,469 | 7.64 | 83.29 | 119 |
| 17 | 11-Mar | 548.00 | 552.75 | 532.40 | 534.15 | 540.54 | -2.52 | 42,732.00 | 1,506,767 | 2.61 | 695,867 | 3.41 | 37.61 | 53 |
| 18 | 10-Mar | 550.00 | 550.00 | 540.50 | 547.95 | 545.55 | 1.51 | 43,836.00 | 1,633,157 | 2.83 | 869,877 | 4.26 | 47.46 | 66 |
| 19 | 09-Mar | 542.00 | 546.00 | 535.20 | 539.80 | 538.71 | -2.35 | 43,184.00 | 2,055,546 | 3.56 | 1,015,369 | 4.97 | 54.70 | 77 |
| 20 | 06-Mar | 561.00 | 569.45 | 551.00 | 552.80 | 559.31 | -1.63 | 44,224.00 | 1,843,513 | 3.20 | 915,879 | 4.48 | 51.23 | 70 |
| 21 | 05-Mar | 556.95 | 564.45 | 550.25 | 561.95 | 556.63 | 1.54 | 44,956.00 | 2,346,458 | 4.07 | 1,127,627 | 5.52 | 62.77 | 86 |
| 22 | 04-Mar | 553.95 | 561.05 | 547.45 | 553.45 | 553.72 | -2.72 | 44,276.00 | 2,974,290 | 5.16 | 1,483,964 | 7.27 | 82.17 | 113 |
| 23 | 02-Mar | 552.90 | 578.00 | 552.00 | 568.95 | 569.00 | -0.11 | 45,516.00 | 2,790,621 | 4.84 | 1,183,145 | 5.79 | 67.00 | 90 |
| 24 | 27-Feb | 594.10 | 594.40 | 558.10 | 569.55 | 571.68 | -4.27 | 45,564.00 | 32,213,440 | 55.85 | 22,525,097 | 110.30 | 1,287.71 | 1,718 |
| 25 | 26-Feb | 605.90 | 609.45 | 594.00 | 594.95 | 600.03 | -1.81 | 47,596.00 | 3,156,132 | 5.47 | 1,781,565 | 8.72 | 106.90 | 136 |
| 26 | 25-Feb | 615.05 | 622.80 | 605.00 | 605.90 | 611.40 | -1.39 | 48,472.00 | 2,460,682 | 4.27 | 1,297,585 | 6.35 | 79.33 | 99 |
| 27 | 24-Feb | 636.90 | 636.90 | 611.15 | 614.45 | 622.50 | -3.91 | 49,156.00 | 4,217,676 | 7.31 | 2,545,177 | 12.46 | 158.44 | 194 |
| 28 | 23-Feb | 650.70 | 650.80 | 632.15 | 639.45 | 641.75 | -0.91 | 51,156.00 | 2,983,677 | 5.17 | 1,541,569 | 7.55 | 98.93 | 118 |
| 29 | 20-Feb | 626.60 | 651.25 | 624.65 | 645.30 | 643.58 | 2.58 | 51,624.00 | 5,078,998 | 8.81 | 2,016,431 | 9.87 | 129.77 | 154 |
| 30 | 19-Feb | 622.00 | 635.95 | 619.30 | 629.10 | 631.39 | 0.91 | 50,328.00 | 2,866,005 | 4.97 | 1,465,422 | 7.18 | 92.53 | 112 |
| 31 | 18-Feb | 617.55 | 626.40 | 616.00 | 623.45 | 622.33 | 0.96 | 49,876.00 | 1,430,103 | 2.48 | 695,454 | 3.41 | 43.28 | 53 |
| 32 | 17-Feb | 613.10 | 629.50 | 611.00 | 617.55 | 621.23 | 0.66 | 49,404.00 | 2,129,421 | 3.69 | 1,198,243 | 5.87 | 74.44 | 91 |
| 33 | 16-Feb | 617.35 | 617.35 | 606.15 | 613.50 | 611.07 | -0.65 | 49,080.00 | 2,330,789 | 4.04 | 1,395,457 | 6.83 | 85.27 | 106 |
| 34 | 13-Feb | 625.00 | 632.75 | 612.00 | 617.50 | 624.38 | -0.73 | 49,400.00 | 3,930,956 | 6.81 | 1,546,703 | 7.57 | 96.57 | 118 |
| 35 | 12-Feb | 629.90 | 629.90 | 620.20 | 622.05 | 624.28 | -1.00 | 49,764.00 | 1,631,276 | 2.83 | 816,204 | 4.00 | 50.95 | 62 |
| 36 | 11-Feb | 635.00 | 636.05 | 624.65 | 628.35 | 628.53 | -1.23 | 50,268.00 | 914,394 | 1.59 | 377,995 | 1.85 | 23.76 | 29 |
| 37 | 10-Feb | 624.75 | 638.95 | 624.00 | 636.20 | 635.03 | 1.83 | 50,896.00 | 1,938,170 | 3.36 | 721,464 | 3.53 | 45.82 | 55 |
| 38 | 09-Feb | 623.00 | 627.25 | 621.40 | 624.75 | 624.48 | 0.77 | 49,980.00 | 714,720 | 1.24 | 351,843 | 1.72 | 21.97 | 27 |
| 39 | 06-Feb | 620.95 | 621.00 | 612.00 | 620.00 | 616.35 | -0.28 | 49,600.00 | 731,675 | 1.27 | 207,690 | 1.02 | 12.80 | 16 |
| 40 | 05-Feb | 624.00 | 633.60 | 615.60 | 621.75 | 620.09 | -0.10 | 49,740.00 | 576,830 | 1.00 | 222,041 | 1.09 | 13.77 | 17 |
| 41 | 04-Feb | 616.00 | 624.80 | 610.25 | 622.35 | 619.67 | 1.34 | 49,788.00 | 896,728 | 1.55 | 370,895 | 1.82 | 22.98 | 29 |
| 42 | 03-Feb | 621.80 | 628.95 | 612.05 | 614.10 | 616.35 | 0.62 | 49,128.00 | 1,356,592 | 2.35 | 645,079 | 3.16 | 39.76 | 50 |
| 43 | 02-Feb | 607.00 | 612.90 | 596.00 | 610.30 | 603.79 | 0.65 | 48,824.00 | 1,313,814 | 2.28 | 431,747 | 2.11 | 26.07 | 33 |
| 44 | 01-Feb | 628.80 | 635.90 | 600.00 | 606.35 | 619.64 | -2.68 | 48,508.00 | 2,837,167 | 4.92 | 848,685 | 4.16 | 52.59 | 66 |
| 45 | 30-Jan | 614.00 | 624.40 | 608.80 | 623.05 | 618.86 | 1.25 | 49,844.00 | 1,818,270 | 3.15 | 865,480 | 4.24 | 53.56 | 67 |
| 46 | 29-Jan | 624.90 | 626.00 | 612.80 | 615.35 | 616.61 | -1.56 | 49,228.00 | 1,354,675 | 2.35 | 581,833 | 2.85 | 35.88 | 45 |
| 47 | 28-Jan | 612.95 | 628.80 | 610.45 | 625.10 | 617.84 | 2.90 | 50,008.00 | 1,674,580 | 2.90 | 724,310 | 3.55 | 44.75 | 56 |
| 48 | 27-Jan | 620.00 | 622.35 | 601.30 | 607.50 | 607.98 | -1.67 | 48,600.00 | 2,338,114 | 4.05 | 1,106,223 | 5.42 | 67.26 | 86 |
| 49 | 23-Jan | 631.00 | 638.85 | 615.80 | 617.80 | 628.99 | -1.76 | 49,424.00 | 1,647,574 | 2.86 | 520,787 | 2.55 | 32.76 | 40 |
| 50 | 22-Jan | 616.70 | 630.00 | 615.10 | 628.85 | 624.34 | 2.47 | 50,308.00 | 1,326,768 | 2.30 | 543,770 | 2.66 | 33.95 | 42 |
| 51 | 21-Jan | 614.00 | 618.25 | 601.35 | 613.70 | 610.63 | 0.09 | 49,096.00 | 1,670,035 | 2.90 | 588,869 | 2.88 | 35.96 | 46 |
| 52 | 20-Jan | 632.00 | 632.00 | 611.20 | 613.15 | 620.70 | -3.00 | 49,052.00 | 1,509,221 | 2.62 | 561,376 | 2.75 | 34.84 | 43 |
| 53 | 19-Jan | 627.65 | 635.90 | 625.35 | 632.10 | 629.52 | 0.71 | 50,568.00 | 1,126,527 | 1.95 | 395,898 | 1.94 | 24.92 | 31 |
| 54 | 16-Jan | 627.45 | 634.10 | 626.05 | 627.65 | 629.50 | 0.03 | 50,212.00 | 1,152,976 | 2.00 | 487,772 | 2.39 | 30.71 | 38 |
| 55 | 14-Jan | 630.20 | 634.45 | 626.00 | 627.45 | 629.67 | -0.44 | 50,196.00 | 968,707 | 1.68 | 447,902 | 2.19 | 28.20 | 35 |
| 56 | 13-Jan | 638.00 | 640.70 | 626.00 | 630.20 | 632.75 | -0.73 | 50,416.00 | 1,878,574 | 3.26 | 815,263 | 3.99 | 51.59 | 63 |
| 57 | 12-Jan | 638.05 | 639.30 | 627.85 | 634.85 | 633.32 | -0.44 | 50,788.00 | 1,714,290 | 2.97 | 686,635 | 3.36 | 43.49 | 53 |
| 58 | 09-Jan | 656.40 | 658.15 | 635.20 | 637.65 | 644.01 | -2.86 | 51,012.00 | 2,561,891 | 4.44 | 1,125,025 | 5.51 | 72.45 | 87 |
| 59 | 08-Jan | 672.80 | 673.70 | 653.50 | 656.45 | 660.95 | -2.43 | 52,516.00 | 1,877,565 | 3.25 | 951,587 | 4.66 | 62.90 | 74 |
| 60 | 07-Jan | 671.20 | 674.50 | 667.15 | 672.80 | 670.91 | 0.24 | 53,824.00 | 980,520 | 1.70 | 366,680 | 1.80 | 24.60 | 28 |
| 61 | 06-Jan | 675.55 | 676.50 | 667.50 | 671.20 | 671.36 | -0.64 | 53,696.00 | 1,414,363 | 2.45 | 600,597 | 2.94 | 40.32 | 46 |
| 62 | 05-Jan | 694.90 | 701.65 | 673.75 | 675.55 | 682.52 | -2.78 | 54,044.00 | 2,135,762 | 3.70 | 1,088,374 | 5.33 | 74.28 | 84 |
| 63 | 02-Jan | 685.65 | 696.90 | 684.10 | 694.85 | 692.39 | 1.34 | 55,588.00 | 1,547,440 | 2.68 | 640,674 | 3.14 | 44.36 | 50 |
| 64 | 01-Jan | 683.50 | 687.40 | 679.25 | 685.65 | 682.83 | 0.15 | 54,852.00 | 620,303 | 1.08 | 204,219 | 1.00 | 13.94 | 16 |
| 65 | 31-Dec | 682.45 | 690.60 | 682.45 | 684.60 | 685.95 | 0.32 | 54,768.00 | 1,078,861 | 1.87 | 368,178 | 1.80 | 25.26 | 28 |
| 66 | 30-Dec | 696.50 | 696.80 | 678.35 | 682.45 | 684.25 | -2.40 | 54,596.00 | 2,182,868 | 3.78 | 929,410 | 4.55 | 63.59 | 72 |
| 67 | 29-Dec | 709.00 | 711.05 | 695.55 | 699.20 | 702.93 | -0.89 | 55,936.00 | 1,819,431 | 3.15 | 565,440 | 2.77 | 39.75 | 44 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL