| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 859.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 875 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 717.04 | 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 / 7.27 / 14.18 / 16.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 831.75 / 656.05 | Month: 739.0 / 691.4 | Week: 735.75 / 715.0 | Day: 718.5 / 711.1 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 712.50 | 718.50 | 711.10 | 715.85 | 715.78 | 0.72 | 57,268.00 | 584,863 | 3.06 | 286,746 | 2.60 | 20.52 | 22 |
| 2 | 11-Nov | 704.00 | 711.85 | 701.55 | 710.70 | 706.46 | 0.90 | 56,856.00 | 333,113 | 1.74 | 149,229 | 1.35 | 10.54 | 12 |
| 3 | 10-Nov | 704.15 | 707.85 | 701.00 | 704.35 | 704.75 | 0.03 | 56,348.00 | 363,370 | 1.90 | 192,051 | 1.74 | 13.53 | 15 |
| 4 | 07-Nov | 703.35 | 708.15 | 697.10 | 704.15 | 703.40 | 0.11 | 56,332.00 | 455,448 | 2.39 | 188,509 | 1.71 | 13.26 | 15 |
| 5 | 06-Nov | 715.50 | 717.65 | 702.95 | 703.35 | 708.06 | -2.11 | 56,268.00 | 501,782 | 2.63 | 288,735 | 2.62 | 20.44 | 22 |
| 6 | 04-Nov | 723.45 | 725.00 | 716.10 | 718.50 | 719.64 | -0.68 | 57,480.00 | 333,642 | 1.75 | 188,638 | 1.71 | 13.58 | 15 |
| 7 | 03-Nov | 718.70 | 725.00 | 716.10 | 723.45 | 721.29 | 0.66 | 57,876.00 | 354,001 | 1.85 | 181,392 | 1.64 | 13.08 | 14 |
| 8 | 31-Oct | 726.20 | 729.90 | 717.10 | 718.70 | 723.69 | -1.30 | 57,496.00 | 441,679 | 2.31 | 242,956 | 2.20 | 17.58 | 19 |
| 9 | 30-Oct | 730.65 | 733.00 | 726.00 | 728.15 | 728.81 | -0.34 | 58,252.00 | 426,315 | 2.23 | 239,122 | 2.17 | 17.43 | 18 |
| 10 | 29-Oct | 721.70 | 735.75 | 720.15 | 730.65 | 730.82 | 1.24 | 58,452.00 | 1,217,127 | 6.37 | 672,615 | 6.09 | 49.16 | 52 |
| 11 | 28-Oct | 722.00 | 726.20 | 720.00 | 721.70 | 723.68 | -0.33 | 57,736.00 | 1,272,243 | 6.66 | 753,278 | 6.82 | 54.51 | 58 |
| 12 | 27-Oct | 716.00 | 724.80 | 715.00 | 724.10 | 720.82 | 1.30 | 57,928.00 | 1,055,350 | 5.53 | 630,402 | 5.71 | 45.44 | 49 |
| 13 | 24-Oct | 720.95 | 726.80 | 713.75 | 714.80 | 721.44 | -0.58 | 57,184.00 | 968,687 | 5.07 | 471,037 | 4.27 | 33.98 | 36 |
| 14 | 23-Oct | 722.15 | 723.25 | 716.00 | 719.00 | 719.33 | 0.14 | 57,520.00 | 738,210 | 3.87 | 445,745 | 4.04 | 32.06 | 34 |
| 15 | 21-Oct | 721.45 | 724.50 | 715.40 | 718.00 | 719.73 | -0.42 | 57,440.00 | 190,939 | 1.00 | 110,390 | 1.00 | 7.95 | 9 |
| 16 | 20-Oct | 721.00 | 727.85 | 719.60 | 721.00 | 723.67 | 0.24 | 57,680.00 | 753,202 | 3.94 | 346,015 | 3.13 | 25.04 | 27 |
| 17 | 17-Oct | 718.30 | 722.20 | 714.00 | 719.30 | 719.67 | 0.06 | 57,544.00 | 1,099,068 | 5.76 | 615,533 | 5.58 | 44.30 | 48 |
| 18 | 16-Oct | 716.10 | 722.30 | 716.00 | 718.90 | 719.08 | 0.38 | 57,512.00 | 523,985 | 2.74 | 292,743 | 2.65 | 21.05 | 23 |
| 19 | 15-Oct | 704.15 | 717.00 | 704.15 | 716.15 | 713.93 | 1.70 | 57,292.00 | 710,916 | 3.72 | 312,597 | 2.83 | 22.32 | 24 |
| 20 | 14-Oct | 709.00 | 712.65 | 700.20 | 704.15 | 704.54 | -0.77 | 56,332.00 | 646,712 | 3.39 | 404,192 | 3.66 | 28.48 | 31 |
| 21 | 13-Oct | 710.00 | 712.00 | 706.00 | 709.60 | 709.15 | -0.85 | 56,768.00 | 642,278 | 3.36 | 329,932 | 2.99 | 23.40 | 26 |
| 22 | 10-Oct | 709.00 | 717.55 | 708.65 | 715.70 | 715.16 | 0.83 | 57,256.00 | 677,949 | 3.55 | 422,165 | 3.82 | 30.19 | 33 |
| 23 | 09-Oct | 705.50 | 711.50 | 702.20 | 709.80 | 707.15 | 0.95 | 56,784.00 | 717,552 | 3.76 | 366,333 | 3.32 | 25.91 | 28 |
| 24 | 08-Oct | 716.00 | 716.90 | 701.40 | 703.15 | 706.68 | -1.92 | 56,252.00 | 857,598 | 4.49 | 485,843 | 4.40 | 34.33 | 38 |
| 25 | 07-Oct | 710.25 | 718.00 | 709.30 | 716.90 | 714.66 | 0.94 | 57,352.00 | 674,546 | 3.53 | 342,378 | 3.10 | 24.47 | 26 |
| 26 | 06-Oct | 707.50 | 711.40 | 704.35 | 710.25 | 707.96 | 0.39 | 56,820.00 | 486,868 | 2.55 | 228,001 | 2.07 | 16.14 | 18 |
| 27 | 03-Oct | 706.15 | 710.50 | 704.10 | 707.50 | 706.43 | 0.19 | 56,600.00 | 544,147 | 2.85 | 287,582 | 2.61 | 20.32 | 22 |
| 28 | 01-Oct | 701.10 | 707.40 | 698.45 | 706.15 | 702.98 | 0.82 | 56,492.00 | 585,121 | 3.06 | 333,736 | 3.02 | 23.46 | 26 |
| 29 | 30-Sep | 701.35 | 704.80 | 697.05 | 700.40 | 700.17 | 0.09 | 56,032.00 | 1,029,077 | 5.39 | 504,685 | 4.57 | 35.34 | 39 |
| 30 | 29-Sep | 703.15 | 707.95 | 698.00 | 699.75 | 702.42 | -0.48 | 55,980.00 | 807,138 | 4.23 | 413,508 | 3.75 | 29.05 | 32 |
| 31 | 26-Sep | 712.40 | 713.45 | 702.00 | 703.10 | 707.17 | -1.65 | 56,248.00 | 770,172 | 4.03 | 303,784 | 2.75 | 21.48 | 23 |
| 32 | 25-Sep | 713.90 | 721.00 | 712.90 | 714.90 | 718.07 | -0.08 | 57,192.00 | 835,870 | 4.38 | 480,540 | 4.35 | 34.51 | 37 |
| 33 | 24-Sep | 722.05 | 724.85 | 714.00 | 715.45 | 718.07 | -0.99 | 57,236.00 | 773,061 | 4.05 | 396,612 | 3.59 | 28.48 | 31 |
| 34 | 23-Sep | 727.15 | 730.00 | 721.00 | 722.60 | 724.61 | -0.62 | 57,808.00 | 571,765 | 2.99 | 340,966 | 3.09 | 24.71 | 26 |
| 35 | 22-Sep | 735.40 | 736.95 | 724.90 | 727.10 | 731.59 | -1.29 | 58,168.00 | 721,501 | 3.78 | 358,087 | 3.24 | 26.20 | 28 |
| 36 | 19-Sep | 735.40 | 739.00 | 733.20 | 736.60 | 736.78 | 0.16 | 58,928.00 | 1,021,813 | 5.35 | 688,868 | 6.24 | 50.75 | 53 |
| 37 | 18-Sep | 732.90 | 736.45 | 730.40 | 735.40 | 734.30 | 0.61 | 58,832.00 | 689,466 | 3.61 | 368,246 | 3.34 | 27.04 | 28 |
| 38 | 17-Sep | 729.65 | 735.70 | 727.75 | 730.95 | 731.99 | 0.52 | 58,476.00 | 811,304 | 4.25 | 413,426 | 3.75 | 30.26 | 32 |
| 39 | 16-Sep | 725.25 | 728.40 | 723.50 | 727.20 | 725.74 | 0.27 | 58,176.00 | 524,148 | 2.75 | 343,978 | 3.12 | 24.96 | 27 |
| 40 | 15-Sep | 722.95 | 730.30 | 722.55 | 725.25 | 726.77 | 0.42 | 58,020.00 | 766,401 | 4.01 | 362,614 | 3.28 | 26.35 | 28 |
| 41 | 12-Sep | 719.65 | 724.40 | 718.75 | 722.20 | 721.19 | 0.35 | 57,776.00 | 653,882 | 3.42 | 367,476 | 3.33 | 26.50 | 28 |
| 42 | 11-Sep | 718.65 | 724.95 | 717.65 | 719.70 | 720.55 | 0.16 | 57,576.00 | 800,265 | 4.19 | 431,317 | 3.91 | 31.08 | 33 |
| 43 | 10-Sep | 714.20 | 721.50 | 714.10 | 718.55 | 719.19 | 0.75 | 57,484.00 | 978,049 | 5.12 | 584,497 | 5.29 | 42.04 | 45 |
| 44 | 09-Sep | 713.10 | 715.70 | 710.20 | 713.20 | 712.50 | 0.01 | 57,056.00 | 287,154 | 1.50 | 149,902 | 1.36 | 10.68 | 12 |
| 45 | 08-Sep | 714.00 | 718.50 | 711.80 | 713.10 | 714.84 | -0.13 | 57,048.00 | 382,250 | 2.00 | 157,365 | 1.43 | 11.25 | 12 |
| 46 | 05-Sep | 711.30 | 714.90 | 706.00 | 714.05 | 712.06 | 0.41 | 57,124.00 | 460,678 | 2.41 | 218,682 | 1.98 | 15.57 | 17 |
| 47 | 04-Sep | 715.00 | 716.65 | 709.70 | 711.10 | 712.35 | -0.25 | 56,888.00 | 509,597 | 2.67 | 242,977 | 2.20 | 17.31 | 19 |
| 48 | 03-Sep | 713.00 | 713.55 | 708.35 | 712.85 | 711.41 | 0.12 | 57,028.00 | 386,447 | 2.02 | 190,351 | 1.72 | 13.54 | 15 |
| 49 | 02-Sep | 703.95 | 713.60 | 701.10 | 712.00 | 709.97 | 1.14 | 56,960.00 | 885,201 | 4.64 | 478,958 | 4.34 | 34.00 | 37 |
| 50 | 01-Sep | 692.50 | 705.95 | 691.40 | 703.95 | 700.30 | 1.73 | 56,316.00 | 631,745 | 3.31 | 347,706 | 3.15 | 24.35 | 27 |
| 51 | 29-Aug | 700.00 | 702.00 | 689.80 | 691.95 | 695.44 | -1.10 | 55,356.00 | 856,066 | 4.48 | 393,570 | 3.57 | 27.37 | 30 |
| 52 | 28-Aug | 717.00 | 717.00 | 697.40 | 699.65 | 705.08 | -2.45 | 55,972.00 | 1,668,258 | 8.74 | 889,189 | 8.05 | 62.69 | 69 |
| 53 | 26-Aug | 720.00 | 724.50 | 715.00 | 717.25 | 719.73 | -0.64 | 57,380.00 | 1,384,604 | 7.25 | 915,985 | 8.30 | 65.93 | 71 |
| 54 | 25-Aug | 726.75 | 727.55 | 721.00 | 721.85 | 722.79 | -0.43 | 57,748.00 | 881,565 | 4.62 | 561,285 | 5.08 | 40.57 | 43 |
| 55 | 22-Aug | 725.70 | 727.00 | 720.10 | 725.00 | 723.91 | -0.10 | 58,000.00 | 673,850 | 3.53 | 424,933 | 3.85 | 30.76 | 33 |
| 56 | 21-Aug | 730.90 | 734.30 | 724.05 | 725.70 | 729.62 | -0.75 | 58,056.00 | 405,628 | 2.12 | 199,613 | 1.81 | 14.56 | 15 |
| 57 | 20-Aug | 726.40 | 733.30 | 726.40 | 731.20 | 731.02 | 0.66 | 58,496.00 | 521,749 | 2.73 | 210,795 | 1.91 | 15.41 | 16 |
| 58 | 19-Aug | 722.50 | 727.25 | 721.15 | 726.40 | 725.05 | 0.62 | 58,112.00 | 392,467 | 2.06 | 159,129 | 1.44 | 11.54 | 12 |
| 59 | 18-Aug | 730.00 | 731.80 | 720.40 | 721.90 | 724.96 | -0.40 | 57,752.00 | 632,805 | 3.31 | 261,352 | 2.37 | 18.95 | 20 |
| 60 | 14-Aug | 733.50 | 737.75 | 721.80 | 724.80 | 728.46 | -0.35 | 57,984.00 | 1,074,069 | 5.63 | 336,609 | 3.05 | 24.52 | 26 |
| 61 | 13-Aug | 721.05 | 729.80 | 720.00 | 727.35 | 724.40 | 0.94 | 58,188.00 | 592,729 | 3.10 | 205,591 | 1.86 | 14.89 | 16 |
| 62 | 12-Aug | 724.00 | 728.05 | 720.00 | 720.55 | 724.44 | -0.38 | 57,644.00 | 275,269 | 1.44 | 122,237 | 1.11 | 8.86 | 9 |
| 63 | 11-Aug | 718.70 | 725.35 | 716.25 | 723.30 | 722.24 | 0.61 | 57,864.00 | 447,545 | 2.34 | 203,034 | 1.84 | 14.66 | 16 |
| 64 | 08-Aug | 727.40 | 730.90 | 717.00 | 718.95 | 722.75 | -1.13 | 57,516.00 | 359,497 | 1.88 | 178,516 | 1.62 | 12.90 | 14 |
| 65 | 07-Aug | 725.00 | 728.90 | 716.10 | 727.15 | 722.89 | -0.34 | 58,172.00 | 804,696 | 4.21 | 305,593 | 2.77 | 22.09 | 23 |
| 66 | 06-Aug | 736.00 | 743.00 | 724.30 | 729.65 | 732.74 | 0.47 | 58,372.00 | 1,507,424 | 7.89 | 347,400 | 3.15 | 25.46 | 27 |
| 67 | 05-Aug | 729.90 | 731.75 | 721.75 | 726.25 | 725.51 | -0.50 | 58,100.00 | 560,776 | 2.94 | 279,097 | 2.53 | 20.25 | 21 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL