| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 261.62 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: | Low52 Price: 155.1 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 2,081,171,040 | Low52 Date: 31-Jan-2025 | SHP: 39.87 / 25.36 / 20.61 / 14.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.8 / 155.1 | Month: 261.62 / 217.5 | Week: 233.1 / 226.5 | Day: 240.1 / 235.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 240.00 | 240.10 | 235.10 | 238.43 | 238.37 | -0.31 | 49,621.36 | 2,282,306 | 2.10 | 1,418,355 | 2.24 | 33.81 | 48 |
| 2 | 26-Aug | 242.50 | 242.93 | 237.00 | 239.17 | 239.24 | -1.85 | 49,775.37 | 2,060,961 | 1.90 | 1,172,651 | 1.85 | 28.05 | 40 |
| 3 | 25-Aug | 242.55 | 245.43 | 240.30 | 243.67 | 243.09 | -0.46 | 50,711.89 | 2,165,145 | 1.99 | 946,816 | 1.50 | 23.02 | 32 |
| 4 | 22-Aug | 248.01 | 248.96 | 244.00 | 244.80 | 245.26 | -2.02 | 50,947.07 | 1,749,487 | 1.61 | 926,509 | 1.47 | 22.72 | 32 |
| 5 | 21-Aug | 247.90 | 251.50 | 245.25 | 249.85 | 249.12 | 1.55 | 51,998.06 | 3,462,957 | 3.19 | 1,838,552 | 2.91 | 45.80 | 63 |
| 6 | 20-Aug | 234.50 | 249.00 | 233.48 | 246.04 | 243.97 | 5.28 | 51,205.13 | 7,762,222 | 7.15 | 3,247,142 | 5.13 | 79.22 | 111 |
| 7 | 19-Aug | 233.60 | 237.97 | 231.06 | 233.70 | 234.74 | 0.31 | 48,636.97 | 3,505,416 | 3.23 | 1,844,532 | 2.92 | 43.30 | 63 |
| 8 | 18-Aug | 231.90 | 235.00 | 228.94 | 232.97 | 232.60 | 1.82 | 48,485.04 | 3,596,400 | 3.31 | 2,078,807 | 3.29 | 48.35 | 71 |
| 9 | 14-Aug | 228.89 | 229.68 | 227.67 | 228.81 | 228.62 | -0.03 | 47,619.27 | 1,085,441 | 1.00 | 671,244 | 1.06 | 15.35 | 23 |
| 10 | 13-Aug | 228.95 | 230.50 | 226.56 | 228.88 | 228.80 | 0.47 | 47,633.84 | 1,357,771 | 1.25 | 644,556 | 1.02 | 14.75 | 22 |
| 11 | 12-Aug | 229.99 | 232.35 | 226.50 | 227.81 | 229.81 | -0.33 | 47,411.16 | 1,647,408 | 1.52 | 788,083 | 1.25 | 18.11 | 27 |
| 12 | 11-Aug | 232.80 | 233.10 | 228.10 | 228.57 | 229.96 | -2.07 | 47,569.33 | 1,727,508 | 1.59 | 932,372 | 1.47 | 21.44 | 34 |
| 13 | 08-Aug | 234.70 | 240.90 | 232.97 | 233.40 | 236.96 | -0.56 | 48,574.53 | 2,775,068 | 2.56 | 1,188,775 | 1.88 | 28.17 | 44 |
| 14 | 07-Aug | 230.91 | 235.50 | 229.61 | 234.71 | 233.04 | 1.15 | 48,847.17 | 1,946,022 | 1.79 | 1,022,206 | 1.62 | 23.82 | 37 |
| 15 | 06-Aug | 232.00 | 235.45 | 229.52 | 232.05 | 232.68 | 0.10 | 48,293.57 | 3,142,077 | 2.89 | 1,861,649 | 2.94 | 43.32 | 68 |
| 16 | 05-Aug | 229.25 | 232.70 | 229.00 | 231.81 | 231.08 | 1.13 | 48,243.63 | 2,072,699 | 1.91 | 1,201,272 | 1.90 | 27.76 | 44 |
| 17 | 04-Aug | 225.00 | 231.30 | 222.40 | 229.22 | 226.82 | 2.23 | 47,704.60 | 3,032,526 | 2.79 | 1,713,164 | 2.71 | 38.86 | 63 |
| 18 | 01-Aug | 231.00 | 232.17 | 223.63 | 224.22 | 226.78 | -2.70 | 46,664.02 | 3,138,073 | 2.89 | 1,983,740 | 3.14 | 44.99 | 73 |
| 19 | 31-Jul | 232.00 | 236.34 | 230.00 | 230.45 | 232.43 | -1.76 | 47,960.59 | 2,980,880 | 2.75 | 1,720,081 | 2.72 | 39.98 | 63 |
| 20 | 30-Jul | 234.40 | 239.61 | 233.00 | 234.59 | 235.32 | 0.39 | 48,822.19 | 2,819,933 | 2.60 | 1,460,356 | 2.31 | 34.37 | 54 |
| 21 | 29-Jul | 234.51 | 238.50 | 232.95 | 233.67 | 235.01 | -0.72 | 48,630.72 | 2,004,773 | 1.85 | 1,152,993 | 1.82 | 27.10 | 42 |
| 22 | 28-Jul | 240.68 | 243.57 | 234.05 | 235.37 | 238.27 | -2.21 | 48,984.52 | 2,448,649 | 2.26 | 1,461,247 | 2.31 | 34.82 | 54 |
| 23 | 25-Jul | 246.79 | 246.86 | 240.00 | 240.68 | 242.77 | -2.57 | 50,089.62 | 2,278,586 | 2.10 | 1,399,101 | 2.21 | 33.97 | 51 |
| 24 | 24-Jul | 243.50 | 249.40 | 242.89 | 247.04 | 247.36 | 1.45 | 51,413.25 | 3,917,472 | 3.61 | 1,956,338 | 3.09 | 48.39 | 72 |
| 25 | 23-Jul | 248.55 | 250.55 | 243.01 | 243.51 | 245.17 | -1.40 | 50,678.60 | 3,244,605 | 2.99 | 1,800,132 | 2.85 | 44.13 | 66 |
| 26 | 22-Jul | 252.00 | 255.40 | 245.74 | 246.96 | 249.54 | -1.75 | 51,396.60 | 4,679,052 | 4.31 | 2,379,135 | 3.76 | 59.37 | 87 |
| 27 | 21-Jul | 255.00 | 261.62 | 249.33 | 251.37 | 254.13 | -1.33 | 52,314.40 | 9,304,880 | 8.57 | 4,230,311 | 6.69 | 107.50 | 155 |
| 28 | 18-Jul | 242.00 | 256.58 | 241.49 | 254.75 | 250.56 | 5.23 | 53,017.83 | 19,129,913 | 17.62 | 7,217,633 | 11.41 | 180.85 | 265 |
| 29 | 17-Jul | 242.55 | 245.19 | 233.37 | 242.10 | 239.42 | 1.51 | 50,385.15 | 16,472,913 | 15.18 | 5,757,597 | 9.10 | 137.85 | 211 |
| 30 | 16-Jul | 229.00 | 244.40 | 225.00 | 238.49 | 237.28 | 4.47 | 49,633.85 | 23,739,985 | 21.87 | 5,232,261 | 8.27 | 124.15 | 192 |
| 31 | 15-Jul | 231.46 | 231.99 | 227.85 | 228.29 | 228.97 | -1.37 | 47,511.05 | 2,294,911 | 2.11 | 1,280,341 | 2.02 | 29.32 | 47 |
| 32 | 14-Jul | 233.85 | 233.85 | 229.10 | 231.46 | 230.98 | -0.39 | 48,170.78 | 2,264,418 | 2.09 | 1,186,701 | 1.88 | 27.41 | 43 |
| 33 | 11-Jul | 229.40 | 235.55 | 228.51 | 232.37 | 231.87 | 1.29 | 48,360.17 | 5,871,584 | 5.41 | 3,048,218 | 4.82 | 70.68 | 112 |
| 34 | 10-Jul | 228.70 | 235.00 | 226.93 | 229.41 | 231.47 | 0.81 | 47,744.14 | 5,836,844 | 5.38 | 2,828,204 | 4.47 | 65.46 | 104 |
| 35 | 09-Jul | 223.48 | 232.00 | 222.05 | 227.57 | 228.42 | 1.83 | 47,361.21 | 6,587,269 | 6.07 | 3,064,050 | 4.84 | 69.99 | 112 |
| 36 | 08-Jul | 219.50 | 224.39 | 219.41 | 223.48 | 222.63 | 2.36 | 46,510.01 | 2,196,372 | 2.02 | 1,189,061 | 1.88 | 26.47 | 44 |
| 37 | 07-Jul | 220.64 | 220.92 | 217.50 | 218.32 | 218.60 | -1.05 | 45,436.13 | 1,441,929 | 1.33 | 824,548 | 1.30 | 18.02 | 30 |
| 38 | 04-Jul | 221.90 | 221.90 | 218.60 | 220.64 | 220.19 | -0.04 | 45,918.96 | 1,373,284 | 1.27 | 761,151 | 1.20 | 16.76 | 28 |
| 39 | 03-Jul | 222.81 | 223.46 | 220.30 | 220.72 | 221.32 | -0.94 | 45,935.61 | 1,097,102 | 1.01 | 632,419 | 1.00 | 14.00 | 23 |
| 40 | 02-Jul | 223.50 | 226.35 | 222.15 | 222.81 | 223.94 | -0.13 | 46,370.57 | 2,532,081 | 2.33 | 1,286,212 | 2.03 | 28.80 | 47 |
| 41 | 01-Jul | 223.40 | 224.00 | 221.33 | 223.11 | 222.49 | 0.32 | 46,433.01 | 1,502,470 | 1.38 | 736,272 | 1.16 | 16.38 | 27 |
| 42 | 30-Jun | 226.00 | 226.36 | 220.80 | 222.39 | 222.52 | -1.59 | 46,283.16 | 2,651,983 | 2.44 | 1,622,063 | 2.56 | 36.09 | 59 |
| 43 | 27-Jun | 224.90 | 227.25 | 222.67 | 225.98 | 225.43 | 1.01 | 47,030.30 | 4,606,076 | 4.24 | 2,504,582 | 3.96 | 56.46 | 92 |
| 44 | 26-Jun | 220.90 | 226.40 | 218.69 | 223.71 | 222.38 | 1.59 | 46,557.88 | 5,075,724 | 4.68 | 2,654,202 | 4.20 | 59.02 | 97 |
| 45 | 25-Jun | 218.55 | 222.50 | 217.81 | 220.21 | 219.78 | 1.40 | 45,829.47 | 4,256,581 | 3.92 | 2,131,844 | 3.37 | 46.85 | 78 |
| 46 | 24-Jun | 214.10 | 218.00 | 214.10 | 217.17 | 216.56 | 2.42 | 45,196.79 | 3,316,854 | 3.06 | 1,790,384 | 2.83 | 38.77 | 66 |
| 47 | 23-Jun | 210.78 | 212.88 | 210.66 | 212.03 | 212.06 | -0.16 | 44,127.07 | 1,612,063 | 1.49 | 983,930 | 1.56 | 20.87 | 36 |
| 48 | 20-Jun | 210.00 | 213.60 | 209.50 | 212.37 | 212.08 | 1.11 | 44,197.83 | 4,456,241 | 4.11 | 1,900,354 | 3.00 | 40.30 | 70 |
| 49 | 19-Jun | 213.00 | 214.48 | 209.50 | 210.04 | 211.80 | -1.15 | 43,712.92 | 3,202,387 | 2.95 | 1,986,963 | 3.14 | 42.08 | 73 |
| 50 | 18-Jun | 214.00 | 216.75 | 212.05 | 212.48 | 213.82 | -0.66 | 44,220.72 | 1,969,770 | 1.81 | 1,083,004 | 1.71 | 23.16 | 40 |
| 51 | 17-Jun | 215.00 | 217.95 | 213.45 | 213.89 | 215.50 | -0.27 | 44,514.17 | 3,358,929 | 3.09 | 1,804,856 | 2.85 | 38.89 | 66 |
| 52 | 16-Jun | 213.78 | 216.06 | 212.50 | 214.47 | 214.40 | 0.36 | 44,634.88 | 2,928,277 | 2.70 | 1,758,157 | 2.78 | 37.69 | 64 |
| 53 | 13-Jun | 208.58 | 214.91 | 208.56 | 213.70 | 212.92 | 0.31 | 44,474.63 | 3,943,337 | 3.63 | 2,066,120 | 3.27 | 43.99 | 76 |
| 54 | 12-Jun | 217.57 | 217.69 | 212.50 | 213.04 | 214.17 | -1.76 | 44,337.27 | 3,751,183 | 3.46 | 2,255,291 | 3.57 | 48.30 | 83 |
| 55 | 11-Jun | 219.53 | 224.67 | 215.77 | 216.85 | 219.91 | -1.13 | 45,130.19 | 6,059,666 | 5.58 | 2,861,604 | 4.52 | 62.93 | 105 |
| 56 | 10-Jun | 219.50 | 224.00 | 218.19 | 219.33 | 220.12 | 0.42 | 45,646.32 | 5,466,902 | 5.04 | 3,015,246 | 4.77 | 66.37 | 111 |
| 57 | 09-Jun | 220.00 | 221.50 | 217.70 | 218.41 | 218.72 | 0.07 | 45,454.86 | 3,219,347 | 2.97 | 1,990,136 | 3.15 | 43.53 | 73 |
| 58 | 06-Jun | 214.05 | 220.90 | 212.50 | 218.25 | 217.84 | 2.47 | 45,421.56 | 7,452,125 | 6.87 | 3,637,034 | 5.75 | 79.23 | 133 |
| 59 | 05-Jun | 214.60 | 216.80 | 212.50 | 212.99 | 214.20 | -0.22 | 44,326.86 | 2,971,723 | 2.74 | 1,354,746 | 2.14 | 29.02 | 50 |
| 60 | 04-Jun | 215.00 | 216.95 | 213.00 | 213.46 | 214.46 | -0.36 | 44,424.68 | 2,656,869 | 2.45 | 1,340,052 | 2.12 | 28.74 | 49 |
| 61 | 03-Jun | 213.79 | 215.50 | 212.51 | 214.24 | 213.96 | 0.89 | 44,587.01 | 2,213,849 | 2.04 | 1,356,622 | 2.15 | 29.03 | 50 |
| 62 | 02-Jun | 216.70 | 219.00 | 211.70 | 212.34 | 214.75 | -1.91 | 44,191.59 | 6,908,686 | 6.36 | 3,766,071 | 5.96 | 80.88 | 138 |
| 63 | 30-May | 207.00 | 218.34 | 206.78 | 216.47 | 215.21 | 4.76 | 45,051.11 | 10,445,917 | 9.62 | 5,583,189 | 8.83 | 120.16 | 205 |
| 64 | 29-May | 208.20 | 209.70 | 206.33 | 206.64 | 207.44 | -0.17 | 43,005.32 | 5,561,374 | 5.12 | 4,086,236 | 6.46 | 84.76 | 150 |
| 65 | 28-May | 213.75 | 215.60 | 206.00 | 207.00 | 209.31 | -2.98 | 43,080.00 | 8,393,440 | 7.73 | 6,211,705 | 9.82 | 130.02 | 228 |
| 66 | 27-May | 215.00 | 216.70 | 212.41 | 213.35 | 213.93 | -0.75 | 44,401.78 | 3,335,344 | 3.07 | 1,830,902 | 2.90 | 39.17 | 67 |
| 67 | 26-May | 215.20 | 218.90 | 213.65 | 214.97 | 216.18 | -0.03 | 44,738.93 | 5,436,245 | 5.01 | 2,718,338 | 4.30 | 58.77 | 100 |
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 VENTIVE ITCHOTELS GCHOTELS