| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 213.3 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 01-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1 | Low52 Price: 155.1 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 2,081,171,040 | Low52 Date: 31-Jan-2025 | SHP: 39.88 / 25.37 / 21.6 / 13.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 205.8 / 155.1 | Month: 205.8 / 159.05 | Week: 204.89 / 192.02 | Day: 206.64 / 199.03 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 199.50 | 206.64 | 199.03 | 204.61 | 203.97 | 2.12 | 42,582.84 | 6,581,864 | 1.94 | 3,846,719 | 2.38 | 78.46 | 1.41 |
| 2 | 20-May | 203.27 | 203.90 | 200.00 | 200.36 | 201.68 | -1.22 | 41,698.34 | 6,640,719 | 1.96 | 4,435,816 | 2.74 | 89.46 | 1.63 |
| 3 | 19-May | 203.10 | 207.30 | 201.62 | 202.83 | 203.76 | 0.03 | 42,212.39 | 6,547,142 | 1.93 | 3,207,780 | 1.98 | 65.36 | 1.70 |
| 4 | 16-May | 203.35 | 203.99 | 200.70 | 202.77 | 202.38 | 0.85 | 42,199.91 | 5,253,618 | 1.55 | 2,401,722 | 1.48 | 48.61 | 1.28 |
| 5 | 15-May | 203.50 | 204.89 | 199.03 | 201.07 | 202.00 | -0.43 | 41,846.11 | 10,028,753 | 2.96 | 3,664,034 | 2.26 | 74.00 | 1.95 |
| 6 | 14-May | 198.60 | 203.20 | 197.90 | 201.94 | 201.49 | 1.81 | 42,027.17 | 4,564,915 | 1.35 | 2,062,162 | 1.27 | 41.55 | 1.09 |
| 7 | 13-May | 198.30 | 200.40 | 197.00 | 198.35 | 198.34 | 0.03 | 41,280.03 | 4,142,895 | 1.22 | 2,209,034 | 1.36 | 43.81 | 1.17 |
| 8 | 12-May | 194.69 | 198.90 | 192.02 | 198.30 | 196.27 | 8.39 | 41,269.62 | 7,484,926 | 2.21 | 3,157,207 | 1.95 | 61.97 | 1.68 |
| 9 | 09-May | 181.60 | 184.60 | 179.06 | 182.95 | 181.26 | -1.89 | 38,075.02 | 7,078,499 | 2.09 | 3,740,845 | 2.31 | 67.81 | 1.99 |
| 10 | 08-May | 192.50 | 193.64 | 186.00 | 186.48 | 189.03 | -2.64 | 38,809.68 | 6,067,971 | 1.79 | 3,953,354 | 2.44 | 74.73 | 2.10 |
| 11 | 07-May | 189.00 | 194.51 | 189.00 | 191.54 | 191.70 | -0.37 | 39,862.75 | 4,519,982 | 1.33 | 2,239,778 | 1.38 | 42.94 | 1.19 |
| 12 | 06-May | 198.50 | 200.75 | 191.00 | 192.25 | 195.69 | -2.76 | 40,010.51 | 6,635,585 | 1.96 | 3,481,202 | 2.15 | 68.12 | 1.85 |
| 13 | 05-May | 194.90 | 199.87 | 193.78 | 197.71 | 197.61 | 2.32 | 41,146.83 | 4,618,587 | 1.36 | 2,200,842 | 1.36 | 43.49 | 1.17 |
| 14 | 02-May | 194.53 | 195.76 | 191.58 | 193.23 | 193.28 | -0.62 | 40,214.47 | 4,658,080 | 1.37 | 2,687,821 | 1.66 | 51.95 | 1.43 |
| 15 | 30-Apr | 197.99 | 197.99 | 193.01 | 194.43 | 194.51 | -2.05 | 40,464.21 | 5,144,497 | 1.52 | 3,220,522 | 1.99 | 62.64 | 1.71 |
| 16 | 29-Apr | 198.78 | 199.81 | 195.16 | 198.50 | 197.53 | 0.33 | 41,311.25 | 3,391,809 | 1.00 | 1,619,205 | 1.00 | 31.98 | 0.86 |
| 17 | 28-Apr | 195.00 | 199.80 | 193.30 | 197.85 | 197.55 | 1.37 | 41,175.97 | 4,589,735 | 1.35 | 2,095,559 | 1.29 | 41.40 | 1.11 |
| 18 | 25-Apr | 200.81 | 201.23 | 191.80 | 195.18 | 194.78 | -2.60 | 40,620.30 | 9,568,484 | 2.82 | 5,134,067 | 3.17 | 100.00 | 2.73 |
| 19 | 24-Apr | 200.30 | 202.38 | 199.11 | 200.38 | 200.76 | 0.25 | 41,702.51 | 6,744,294 | 1.99 | 4,213,662 | 2.60 | 84.59 | 2.24 |
| 20 | 23-Apr | 207.00 | 207.74 | 197.60 | 199.88 | 200.19 | -2.52 | 41,598.45 | 14,254,202 | 4.20 | 8,947,708 | 5.53 | 179.12 | 4.75 |
| 21 | 22-Apr | 205.90 | 208.50 | 203.10 | 205.04 | 205.82 | 0.46 | 42,672.33 | 12,623,624 | 3.72 | 5,910,476 | 3.65 | 121.65 | 3.14 |
| 22 | 21-Apr | 203.50 | 207.60 | 201.75 | 204.10 | 203.96 | 1.69 | 42,476.70 | 14,179,951 | 4.18 | 8,713,165 | 5.38 | 177.71 | 4.63 |
| 23 | 17-Apr | 200.58 | 204.32 | 198.25 | 200.70 | 200.71 | 0.24 | 41,769.10 | 6,981,177 | 2.06 | 3,425,350 | 2.12 | 68.75 | 1.82 |
| 24 | 16-Apr | 202.00 | 204.70 | 199.50 | 200.22 | 200.82 | -0.64 | 41,669.21 | 6,538,524 | 1.93 | 3,424,274 | 2.11 | 68.77 | 1.82 |
| 25 | 15-Apr | 205.00 | 205.00 | 200.56 | 201.50 | 202.83 | 0.69 | 41,935.60 | 7,415,929 | 2.19 | 4,355,369 | 2.69 | 88.34 | 2.31 |
| 26 | 11-Apr | 195.10 | 201.40 | 193.40 | 200.12 | 198.65 | 4.21 | 41,648.39 | 8,794,778 | 2.59 | 4,341,193 | 2.68 | 86.24 | 2.30 |
| 27 | 09-Apr | 193.00 | 194.70 | 190.53 | 192.03 | 192.65 | -0.36 | 39,964.73 | 6,995,117 | 2.06 | 3,929,590 | 2.43 | 75.70 | 2.09 |
| 28 | 08-Apr | 200.85 | 202.00 | 192.31 | 192.73 | 194.84 | -1.54 | 40,110.41 | 10,617,094 | 3.13 | 5,985,827 | 3.70 | 116.63 | 3.18 |
| 29 | 07-Apr | 186.50 | 197.21 | 185.22 | 195.75 | 193.24 | -2.33 | 40,738.92 | 12,234,032 | 3.61 | 5,829,955 | 3.60 | 112.66 | 3.10 |
| 30 | 04-Apr | 206.01 | 206.99 | 198.70 | 200.42 | 201.10 | -3.17 | 41,710.83 | 9,074,967 | 2.68 | 5,315,533 | 3.28 | 106.90 | 2.82 |
| 31 | 03-Apr | 204.90 | 209.40 | 203.20 | 206.99 | 206.50 | 0.27 | 43,078.16 | 8,319,028 | 2.45 | 3,679,558 | 2.27 | 75.98 | 1.95 |
| 32 | 02-Apr | 209.82 | 210.00 | 202.21 | 206.43 | 205.07 | -1.88 | 42,961.61 | 13,413,653 | 3.95 | 6,423,915 | 3.97 | 131.74 | 3.41 |
| 33 | 01-Apr | 197.01 | 213.30 | 196.15 | 210.38 | 206.63 | 6.52 | 43,783.68 | 17,676,639 | 5.21 | 7,186,263 | 4.44 | 148.49 | 3.82 |
| 34 | 28-Mar | 197.00 | 205.80 | 195.61 | 197.51 | 199.96 | 1.49 | 41,105.21 | 13,958,181 | 4.12 | 5,574,814 | 3.44 | 111.47 | 2.96 |
| 35 | 27-Mar | 191.00 | 197.90 | 190.40 | 194.61 | 194.51 | 1.88 | 40,501.67 | 6,819,085 | 2.01 | 3,225,718 | 1.99 | 62.74 | 1.71 |
| 36 | 26-Mar | 197.00 | 197.94 | 190.05 | 191.02 | 193.25 | -2.60 | 39,754.53 | 5,803,551 | 1.71 | 3,427,851 | 2.12 | 66.24 | 1.82 |
| 37 | 25-Mar | 196.70 | 201.77 | 195.50 | 196.11 | 197.82 | 0.32 | 40,813.85 | 14,609,591 | 4.31 | 8,775,870 | 5.42 | 173.60 | 4.66 |
| 38 | 24-Mar | 193.98 | 197.99 | 190.93 | 195.48 | 195.07 | -1.71 | 40,682.73 | 19,083,033 | 5.63 | 9,023,979 | 5.57 | 176.03 | 4.79 |
| 39 | 21-Mar | 184.00 | 204.51 | 181.90 | 198.89 | 197.01 | 8.54 | 41,392.41 | 75,532,514 | 22.27 | 48,602,073 | 30.02 | 957.51 | 25.80 |
| 40 | 20-Mar | 186.40 | 187.00 | 181.85 | 183.24 | 184.42 | -0.52 | 38,135.38 | 10,304,144 | 3.04 | 6,881,633 | 4.25 | 126.91 | 3.65 |
| 41 | 19-Mar | 179.85 | 189.74 | 178.63 | 184.19 | 185.63 | 3.62 | 38,333.09 | 15,741,127 | 4.64 | 8,104,818 | 5.01 | 150.45 | 4.30 |
| 42 | 18-Mar | 168.20 | 179.00 | 167.40 | 177.75 | 173.90 | 6.16 | 36,992.82 | 10,016,596 | 2.95 | 6,649,764 | 4.11 | 115.64 | 3.53 |
| 43 | 17-Mar | 167.70 | 168.71 | 164.41 | 167.43 | 166.71 | 0.42 | 34,845.05 | 3,758,005 | 1.11 | 2,247,344 | 1.39 | 37.47 | 1.19 |
| 44 | 13-Mar | 170.00 | 171.57 | 165.82 | 166.73 | 168.69 | -1.50 | 34,699.36 | 5,587,313 | 1.65 | 3,801,872 | 2.35 | 64.13 | 2.02 |
| 45 | 12-Mar | 169.69 | 170.59 | 168.30 | 169.27 | 169.47 | 0.51 | 35,227.98 | 3,271,247 | 0.96 | 2,039,105 | 1.26 | 34.56 | 1.08 |
| 46 | 11-Mar | 168.20 | 170.10 | 167.01 | 168.41 | 168.90 | -0.57 | 35,049.00 | 3,628,422 | 1.07 | 2,175,957 | 1.34 | 36.75 | 1.16 |
| 47 | 10-Mar | 174.70 | 175.57 | 168.50 | 169.38 | 171.71 | -2.21 | 35,250.88 | 5,750,516 | 1.70 | 3,533,309 | 2.18 | 60.67 | 1.88 |
| 48 | 07-Mar | 174.80 | 175.67 | 171.90 | 173.20 | 173.63 | -0.57 | 36,045.88 | 4,751,880 | 1.40 | 2,973,595 | 1.84 | 51.63 | 1.58 |
| 49 | 06-Mar | 175.50 | 178.00 | 171.12 | 174.20 | 175.41 | 0.25 | 36,254.00 | 11,691,377 | 3.45 | 6,953,018 | 4.29 | 121.96 | 3.69 |
| 50 | 05-Mar | 163.10 | 176.00 | 162.26 | 173.77 | 168.73 | 6.65 | 36,164.51 | 9,341,395 | 2.75 | 5,613,002 | 3.47 | 94.71 | 2.98 |
| 51 | 04-Mar | 160.59 | 163.45 | 159.06 | 162.93 | 162.19 | 0.89 | 33,908.52 | 3,827,244 | 1.13 | 2,165,015 | 1.34 | 35.11 | 1.15 |
| 52 | 03-Mar | 164.70 | 165.00 | 159.05 | 161.50 | 161.17 | -1.41 | 33,610.91 | 4,534,822 | 1.34 | 2,545,242 | 1.57 | 41.02 | 1.35 |
| 53 | 28-Feb | 160.99 | 165.95 | 159.08 | 163.81 | 161.90 | 1.15 | 34,091.66 | 10,337,062 | 3.05 | 7,453,562 | 4.60 | 120.67 | 3.96 |
| 54 | 27-Feb | 163.50 | 165.49 | 160.88 | 161.94 | 163.03 | 0.38 | 33,702.48 | 10,889,252 | 3.21 | 8,559,295 | 5.29 | 139.54 | 4.54 |
| 55 | 25-Feb | 160.65 | 165.60 | 158.35 | 161.33 | 162.04 | 0.55 | 33,575.53 | 8,816,538 | 2.60 | 5,447,651 | 3.36 | 88.27 | 2.89 |
| 56 | 24-Feb | 162.40 | 162.40 | 158.56 | 160.44 | 159.71 | -1.40 | 33,390.31 | 7,073,132 | 2.09 | 4,886,300 | 3.02 | 78.04 | 2.59 |
| 57 | 21-Feb | 166.00 | 166.90 | 161.43 | 162.71 | 163.32 | -1.53 | 33,862.73 | 8,608,818 | 2.54 | 5,898,087 | 3.64 | 96.33 | 3.13 |
| 58 | 20-Feb | 164.61 | 168.50 | 162.70 | 165.24 | 165.26 | 0.38 | 34,389.27 | 11,833,022 | 3.49 | 7,508,261 | 4.64 | 124.08 | 3.99 |
| 59 | 19-Feb | 166.00 | 168.45 | 163.17 | 164.61 | 165.12 | -0.94 | 34,258.16 | 12,488,407 | 3.68 | 8,192,074 | 5.06 | 135.27 | 4.35 |
| 60 | 18-Feb | 169.80 | 169.80 | 165.25 | 166.17 | 166.48 | -1.46 | 34,582.82 | 6,217,106 | 1.83 | 4,314,761 | 2.66 | 71.83 | 2.29 |
| 61 | 17-Feb | 164.67 | 170.50 | 162.72 | 168.64 | 168.16 | 2.41 | 35,096.87 | 8,544,174 | 2.52 | 4,463,805 | 2.76 | 75.06 | 2.37 |
| 62 | 14-Feb | 170.70 | 171.75 | 160.35 | 164.67 | 164.42 | -3.06 | 34,270.64 | 13,949,059 | 4.11 | 8,792,110 | 5.43 | 144.56 | 4.67 |
| 63 | 13-Feb | 174.50 | 174.66 | 169.00 | 169.86 | 171.39 | -2.75 | 35,350.77 | 10,164,200 | 3.00 | 6,385,462 | 3.94 | 109.44 | 3.39 |
| 64 | 12-Feb | 170.00 | 176.00 | 165.85 | 174.66 | 170.81 | 2.37 | 36,349.73 | 16,845,299 | 4.97 | 8,886,168 | 5.49 | 151.78 | 4.72 |
| 65 | 11-Feb | 179.95 | 179.95 | 166.59 | 170.62 | 170.83 | -4.83 | 35,508.94 | 13,950,854 | 4.11 | 7,694,609 | 4.75 | 131.45 | 4.09 |
| 66 | 10-Feb | 175.20 | 179.99 | 173.50 | 179.28 | 177.74 | 3.84 | 37,311.23 | 8,673,303 | 2.56 | 0 | 0.00 | 0.00 | 4.60 |
| 67 | 07-Feb | 172.88 | 178.99 | 168.00 | 172.65 | 173.09 | 0.31 | 35,931.42 | 49,505,080 | 14.60 | 0 | 0.00 | 0.00 | 26.28 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE SAJHOTELS VENTIVE ITCHOTELS