| 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: 218.2; Drift%: -4.9 |
| Basic Industry: Hotels & Resorts | Total Equity: 2,082,719,588 | Low52 Date: 31-Jan-2025 | SHP: 39.85 / 25.49 / 20.21 / 14.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.8 / 155.1 | Month: 253.67 / 222.93 | Week: 226.63 / 214.64 | Day: 209.99 / 207.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 208.02 | 209.99 | 207.00 | 208.00 | 208.44 | 0.18 | 43,320.00 | 1,364,303 | 1.26 | 709,266 | 1.11 | 14.78 | 24 |
| 2 | 11-Nov | 205.00 | 208.14 | 204.73 | 207.62 | 206.69 | 0.97 | 43,241.42 | 1,697,731 | 1.56 | 988,154 | 1.55 | 20.42 | 34 |
| 3 | 10-Nov | 209.00 | 209.66 | 205.30 | 205.63 | 206.41 | -1.10 | 42,826.96 | 2,919,749 | 2.69 | 2,089,839 | 3.27 | 43.14 | 71 |
| 4 | 07-Nov | 210.72 | 210.98 | 207.66 | 207.91 | 208.40 | -1.46 | 43,301.82 | 2,526,213 | 2.33 | 1,712,780 | 2.68 | 35.69 | 58 |
| 5 | 06-Nov | 214.80 | 215.00 | 210.46 | 210.98 | 211.47 | -1.82 | 43,941.22 | 2,278,584 | 2.10 | 1,453,673 | 2.28 | 30.74 | 49 |
| 6 | 04-Nov | 216.75 | 217.51 | 214.50 | 214.90 | 215.38 | -0.83 | 44,757.64 | 1,638,488 | 1.51 | 964,019 | 1.51 | 20.76 | 33 |
| 7 | 03-Nov | 218.20 | 218.20 | 215.85 | 216.69 | 216.76 | -0.09 | 45,130.45 | 1,376,958 | 1.27 | 833,511 | 1.30 | 18.07 | 28 |
| 8 | 31-Oct | 218.00 | 218.74 | 214.64 | 216.88 | 216.17 | -0.60 | 45,170.02 | 4,399,295 | 4.05 | 2,842,968 | 4.45 | 61.46 | 97 |
| 9 | 30-Oct | 219.00 | 221.00 | 217.04 | 218.18 | 219.20 | -0.38 | 45,440.78 | 2,925,524 | 2.70 | 1,695,618 | 2.65 | 37.17 | 58 |
| 10 | 29-Oct | 221.00 | 222.25 | 218.55 | 219.01 | 219.95 | -0.42 | 45,613.64 | 2,664,162 | 2.45 | 1,719,391 | 2.69 | 37.82 | 59 |
| 11 | 28-Oct | 220.00 | 223.20 | 219.33 | 219.93 | 220.95 | -0.03 | 45,805.25 | 2,189,568 | 2.02 | 1,163,238 | 1.82 | 25.70 | 40 |
| 12 | 27-Oct | 224.77 | 226.63 | 219.70 | 220.00 | 221.99 | -0.87 | 45,819.00 | 5,625,948 | 5.18 | 3,029,414 | 4.74 | 67.25 | 103 |
| 13 | 24-Oct | 222.30 | 224.90 | 218.00 | 221.94 | 221.22 | 0.53 | 46,223.88 | 7,792,472 | 7.18 | 2,170,194 | 3.40 | 48.01 | 74 |
| 14 | 23-Oct | 226.50 | 226.59 | 220.30 | 220.76 | 222.46 | -1.56 | 45,978.12 | 2,100,701 | 1.94 | 1,235,255 | 1.93 | 27.48 | 42 |
| 15 | 21-Oct | 221.59 | 225.22 | 220.36 | 224.26 | 223.67 | 2.21 | 46,707.07 | 2,017,106 | 1.86 | 1,026,689 | 1.61 | 22.96 | 35 |
| 16 | 20-Oct | 218.20 | 221.39 | 217.58 | 219.41 | 219.82 | 1.05 | 45,696.95 | 1,642,622 | 1.51 | 748,489 | 1.17 | 16.45 | 25 |
| 17 | 17-Oct | 217.80 | 219.48 | 215.50 | 217.13 | 217.32 | 0.07 | 45,222.09 | 1,552,277 | 1.43 | 910,617 | 1.43 | 19.79 | 31 |
| 18 | 16-Oct | 218.32 | 219.25 | 214.60 | 216.97 | 217.09 | -0.26 | 45,188.77 | 1,900,905 | 1.75 | 1,026,785 | 1.61 | 22.29 | 35 |
| 19 | 15-Oct | 210.25 | 218.35 | 208.25 | 217.54 | 213.64 | 3.48 | 45,307.48 | 4,310,810 | 3.97 | 2,177,248 | 3.41 | 46.51 | 74 |
| 20 | 14-Oct | 213.00 | 213.16 | 209.63 | 210.22 | 210.74 | -1.24 | 43,782.93 | 2,100,423 | 1.94 | 1,447,214 | 2.27 | 30.50 | 49 |
| 21 | 13-Oct | 215.00 | 215.95 | 211.50 | 212.85 | 213.05 | -1.13 | 44,330.69 | 2,108,360 | 1.94 | 1,389,936 | 2.18 | 29.61 | 47 |
| 22 | 10-Oct | 215.50 | 217.30 | 213.68 | 215.29 | 215.49 | 0.48 | 44,838.87 | 1,814,265 | 1.67 | 1,121,879 | 1.76 | 24.18 | 38 |
| 23 | 09-Oct | 215.45 | 215.88 | 213.77 | 214.26 | 214.48 | -0.26 | 44,624.35 | 1,599,221 | 1.47 | 1,126,421 | 1.76 | 24.16 | 38 |
| 24 | 08-Oct | 218.90 | 218.90 | 213.10 | 214.81 | 215.07 | -1.87 | 44,738.90 | 2,812,211 | 2.59 | 1,832,657 | 2.87 | 39.41 | 62 |
| 25 | 07-Oct | 214.36 | 219.55 | 214.30 | 218.91 | 217.67 | 1.54 | 45,592.81 | 2,629,814 | 2.42 | 1,322,527 | 2.07 | 28.79 | 45 |
| 26 | 06-Oct | 218.50 | 219.75 | 212.01 | 215.58 | 216.72 | -1.31 | 44,899.27 | 3,472,865 | 3.20 | 2,302,628 | 3.60 | 49.90 | 78 |
| 27 | 03-Oct | 221.00 | 221.65 | 215.01 | 218.45 | 217.73 | -1.36 | 45,497.01 | 5,627,776 | 5.18 | 3,039,069 | 4.76 | 66.17 | 103 |
| 28 | 01-Oct | 227.00 | 227.20 | 220.66 | 221.46 | 222.66 | -2.56 | 46,123.91 | 3,495,386 | 3.22 | 2,274,951 | 3.56 | 50.65 | 77 |
| 29 | 30-Sep | 232.00 | 232.00 | 226.30 | 227.27 | 227.55 | -1.49 | 47,333.97 | 2,338,396 | 2.15 | 1,332,055 | 2.09 | 30.31 | 45 |
| 30 | 29-Sep | 228.25 | 237.63 | 222.93 | 230.70 | 229.42 | 2.66 | 48,048.34 | 10,931,457 | 10.07 | 6,720,878 | 10.52 | 154.19 | 229 |
| 31 | 26-Sep | 229.80 | 229.80 | 223.80 | 224.72 | 225.97 | -1.95 | 46,802.87 | 2,218,633 | 2.04 | 1,401,207 | 2.19 | 31.66 | 48 |
| 32 | 25-Sep | 227.64 | 231.36 | 227.64 | 229.20 | 229.65 | 0.42 | 47,735.93 | 1,801,992 | 1.66 | 1,113,862 | 1.74 | 25.58 | 38 |
| 33 | 24-Sep | 237.00 | 237.00 | 227.63 | 228.25 | 230.95 | -3.73 | 47,538.07 | 3,699,091 | 3.41 | 2,476,256 | 3.88 | 57.19 | 84 |
| 34 | 23-Sep | 239.20 | 239.21 | 236.05 | 237.10 | 237.29 | -0.88 | 49,381.28 | 1,445,862 | 1.33 | 892,144 | 1.40 | 21.17 | 30 |
| 35 | 22-Sep | 237.30 | 240.20 | 235.25 | 239.21 | 238.69 | 1.04 | 49,820.74 | 1,726,574 | 1.59 | 960,326 | 1.50 | 22.92 | 33 |
| 36 | 19-Sep | 241.50 | 243.11 | 236.00 | 236.74 | 238.08 | -1.94 | 49,306.30 | 6,367,844 | 5.87 | 4,551,516 | 7.12 | 108.36 | 155 |
| 37 | 18-Sep | 243.00 | 243.30 | 240.65 | 241.43 | 241.93 | -0.32 | 50,283.10 | 1,839,883 | 1.70 | 1,418,684 | 2.22 | 34.32 | 48 |
| 38 | 17-Sep | 246.00 | 246.00 | 240.21 | 242.20 | 242.27 | -1.18 | 50,443.47 | 3,023,866 | 2.79 | 1,966,063 | 3.08 | 47.63 | 67 |
| 39 | 16-Sep | 244.60 | 246.00 | 243.37 | 245.09 | 244.75 | 0.58 | 51,045.37 | 1,404,595 | 1.29 | 764,417 | 1.20 | 18.71 | 26 |
| 40 | 15-Sep | 247.99 | 248.00 | 243.06 | 243.68 | 244.37 | -1.58 | 50,751.71 | 1,906,751 | 1.76 | 1,186,726 | 1.86 | 29.00 | 40 |
| 41 | 12-Sep | 247.95 | 251.23 | 246.82 | 247.59 | 248.58 | 0.32 | 51,566.05 | 2,732,556 | 2.52 | 1,688,428 | 2.64 | 41.97 | 57 |
| 42 | 11-Sep | 246.80 | 248.70 | 245.20 | 246.79 | 247.04 | 0.19 | 51,399.44 | 1,764,686 | 1.63 | 1,209,940 | 1.89 | 29.89 | 41 |
| 43 | 10-Sep | 245.90 | 248.55 | 244.53 | 246.31 | 246.55 | 0.84 | 51,299.47 | 1,875,811 | 1.73 | 1,064,918 | 1.67 | 26.26 | 36 |
| 44 | 09-Sep | 242.18 | 244.87 | 240.81 | 244.26 | 243.05 | 1.67 | 50,872.51 | 1,883,430 | 1.74 | 1,165,521 | 1.82 | 28.33 | 40 |
| 45 | 08-Sep | 244.00 | 246.26 | 239.74 | 240.25 | 242.96 | -1.45 | 50,037.34 | 2,171,070 | 2.00 | 1,240,160 | 1.94 | 30.13 | 42 |
| 46 | 05-Sep | 243.90 | 245.64 | 241.50 | 243.79 | 243.56 | 0.38 | 50,774.62 | 1,365,934 | 1.26 | 638,845 | 1.00 | 15.56 | 22 |
| 47 | 04-Sep | 253.40 | 253.67 | 242.00 | 242.87 | 246.73 | -3.10 | 50,583.01 | 2,219,833 | 2.05 | 1,154,330 | 1.81 | 28.48 | 39 |
| 48 | 03-Sep | 248.70 | 253.40 | 248.00 | 250.65 | 251.53 | 1.13 | 52,203.37 | 2,842,604 | 2.62 | 1,387,334 | 2.17 | 34.90 | 47 |
| 49 | 02-Sep | 246.00 | 249.99 | 243.40 | 247.86 | 247.24 | 1.42 | 51,622.29 | 2,913,074 | 2.68 | 1,351,495 | 2.12 | 33.41 | 46 |
| 50 | 01-Sep | 238.42 | 246.95 | 238.08 | 244.39 | 243.78 | 2.50 | 50,899.58 | 3,244,919 | 2.99 | 1,682,385 | 2.63 | 41.01 | 57 |
| 51 | 29-Aug | 238.43 | 242.44 | 236.42 | 238.42 | 238.93 | 0.00 | 49,656.20 | 2,555,590 | 2.35 | 1,561,711 | 2.44 | 37.31 | 53 |
| 52 | 28-Aug | 240.00 | 240.10 | 235.10 | 238.43 | 238.37 | -0.31 | 49,658.28 | 2,282,306 | 2.10 | 1,418,355 | 2.22 | 33.81 | 48 |
| 53 | 26-Aug | 242.50 | 242.93 | 237.00 | 239.17 | 239.24 | -1.85 | 49,812.40 | 2,060,961 | 1.90 | 1,172,651 | 1.84 | 28.05 | 40 |
| 54 | 25-Aug | 242.55 | 245.43 | 240.30 | 243.67 | 243.09 | -0.46 | 50,749.63 | 2,165,145 | 1.99 | 946,816 | 1.48 | 23.02 | 32 |
| 55 | 22-Aug | 248.01 | 248.96 | 244.00 | 244.80 | 245.26 | -2.02 | 50,984.98 | 1,749,487 | 1.61 | 926,509 | 1.45 | 22.72 | 32 |
| 56 | 21-Aug | 247.90 | 251.50 | 245.25 | 249.85 | 249.12 | 1.55 | 52,036.75 | 3,462,957 | 3.19 | 1,838,552 | 2.88 | 45.80 | 63 |
| 57 | 20-Aug | 234.50 | 249.00 | 233.48 | 246.04 | 243.97 | 5.28 | 51,243.23 | 7,762,222 | 7.15 | 3,247,142 | 5.08 | 79.22 | 111 |
| 58 | 19-Aug | 233.60 | 237.97 | 231.06 | 233.70 | 234.74 | 0.31 | 48,673.16 | 3,505,416 | 3.23 | 1,844,532 | 2.89 | 43.30 | 63 |
| 59 | 18-Aug | 231.90 | 235.00 | 228.94 | 232.97 | 232.60 | 1.82 | 48,521.12 | 3,596,400 | 3.31 | 2,078,807 | 3.25 | 48.35 | 71 |
| 60 | 14-Aug | 228.89 | 229.68 | 227.67 | 228.81 | 228.62 | -0.03 | 47,654.71 | 1,085,441 | 1.00 | 671,244 | 1.05 | 15.35 | 23 |
| 61 | 13-Aug | 228.95 | 230.50 | 226.56 | 228.88 | 228.80 | 0.47 | 47,669.29 | 1,357,771 | 1.25 | 644,556 | 1.01 | 14.75 | 22 |
| 62 | 12-Aug | 229.99 | 232.35 | 226.50 | 227.81 | 229.81 | -0.33 | 47,446.43 | 1,647,408 | 1.52 | 788,083 | 1.23 | 18.11 | 27 |
| 63 | 11-Aug | 232.80 | 233.10 | 228.10 | 228.57 | 229.96 | -2.07 | 47,604.72 | 1,727,508 | 1.59 | 932,372 | 1.46 | 21.44 | 34 |
| 64 | 08-Aug | 234.70 | 240.90 | 232.97 | 233.40 | 236.96 | -0.56 | 48,610.68 | 2,775,068 | 2.56 | 1,188,775 | 1.86 | 28.17 | 44 |
| 65 | 07-Aug | 230.91 | 235.50 | 229.61 | 234.71 | 233.04 | 1.15 | 48,883.51 | 1,946,022 | 1.79 | 1,022,206 | 1.60 | 23.82 | 37 |
| 66 | 06-Aug | 232.00 | 235.45 | 229.52 | 232.05 | 232.68 | 0.10 | 48,329.51 | 3,142,077 | 2.89 | 1,861,649 | 2.91 | 43.32 | 68 |
| 67 | 05-Aug | 229.25 | 232.70 | 229.00 | 231.81 | 231.08 | 1.13 | 48,279.52 | 2,072,699 | 1.91 | 1,201,272 | 1.88 | 27.76 | 44 |
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 BRIGHOTEL THELEELA SUBAHOTELS