| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 235.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 221.33; Drift%: 4.75 |
| 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: 39.88 / 25.37 / 21.6 / 13.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.8 / 155.1 | Month: 222.67 / 179.06 | Week: 226.36 / 218.6 | Day: 235.55 / 228.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 229.40 | 235.55 | 228.51 | 232.37 | 231.87 | 1.29 | 48,360.17 | 5,871,584 | 5.35 | 3,048,218 | 4.82 | 70.68 | 112 |
| 2 | 10-Jul | 228.70 | 235.00 | 226.93 | 229.41 | 231.47 | 0.81 | 47,744.14 | 5,836,844 | 5.32 | 2,828,204 | 4.47 | 65.46 | 104 |
| 3 | 09-Jul | 223.48 | 232.00 | 222.05 | 227.57 | 228.42 | 1.83 | 47,361.21 | 6,587,269 | 6.00 | 3,064,050 | 4.84 | 69.99 | 112 |
| 4 | 08-Jul | 219.50 | 224.39 | 219.41 | 223.48 | 222.63 | 2.36 | 46,510.01 | 2,196,372 | 2.00 | 1,189,061 | 1.88 | 26.47 | 44 |
| 5 | 07-Jul | 220.64 | 220.92 | 217.50 | 218.32 | 218.60 | -1.05 | 45,436.13 | 1,441,929 | 1.31 | 824,548 | 1.30 | 18.02 | 30 |
| 6 | 04-Jul | 221.90 | 221.90 | 218.60 | 220.64 | 220.19 | -0.04 | 45,918.96 | 1,373,284 | 1.25 | 761,151 | 1.20 | 16.76 | 28 |
| 7 | 03-Jul | 222.81 | 223.46 | 220.30 | 220.72 | 221.32 | -0.94 | 45,935.61 | 1,097,102 | 1.00 | 632,419 | 1.00 | 14.00 | 23 |
| 8 | 02-Jul | 223.50 | 226.35 | 222.15 | 222.81 | 223.94 | -0.13 | 46,370.57 | 2,532,081 | 2.31 | 1,286,212 | 2.03 | 28.80 | 47 |
| 9 | 01-Jul | 223.40 | 224.00 | 221.33 | 223.11 | 222.49 | 0.32 | 46,433.01 | 1,502,470 | 1.37 | 736,272 | 1.16 | 16.38 | 27 |
| 10 | 30-Jun | 226.00 | 226.36 | 220.80 | 222.39 | 222.52 | -1.59 | 46,283.16 | 2,651,983 | 2.42 | 1,622,063 | 2.56 | 36.09 | 59 |
| 11 | 27-Jun | 224.90 | 227.25 | 222.67 | 225.98 | 225.43 | 1.01 | 47,030.30 | 4,606,076 | 4.20 | 2,504,582 | 3.96 | 56.46 | 92 |
| 12 | 26-Jun | 220.90 | 226.40 | 218.69 | 223.71 | 222.38 | 1.59 | 46,557.88 | 5,075,724 | 4.63 | 2,654,202 | 4.20 | 59.02 | 97 |
| 13 | 25-Jun | 218.55 | 222.50 | 217.81 | 220.21 | 219.78 | 1.40 | 45,829.47 | 4,256,581 | 3.88 | 2,131,844 | 3.37 | 46.85 | 78 |
| 14 | 24-Jun | 214.10 | 218.00 | 214.10 | 217.17 | 216.56 | 2.42 | 45,196.79 | 3,316,854 | 3.02 | 1,790,384 | 2.83 | 38.77 | 66 |
| 15 | 23-Jun | 210.78 | 212.88 | 210.66 | 212.03 | 212.06 | -0.16 | 44,127.07 | 1,612,063 | 1.47 | 983,930 | 1.56 | 20.87 | 36 |
| 16 | 20-Jun | 210.00 | 213.60 | 209.50 | 212.37 | 212.08 | 1.11 | 44,197.83 | 4,456,241 | 4.06 | 1,900,354 | 3.00 | 40.30 | 70 |
| 17 | 19-Jun | 213.00 | 214.48 | 209.50 | 210.04 | 211.80 | -1.15 | 43,712.92 | 3,202,387 | 2.92 | 1,986,963 | 3.14 | 42.08 | 73 |
| 18 | 18-Jun | 214.00 | 216.75 | 212.05 | 212.48 | 213.82 | -0.66 | 44,220.72 | 1,969,770 | 1.80 | 1,083,004 | 1.71 | 23.16 | 40 |
| 19 | 17-Jun | 215.00 | 217.95 | 213.45 | 213.89 | 215.50 | -0.27 | 44,514.17 | 3,358,929 | 3.06 | 1,804,856 | 2.85 | 38.89 | 66 |
| 20 | 16-Jun | 213.78 | 216.06 | 212.50 | 214.47 | 214.40 | 0.36 | 44,634.88 | 2,928,277 | 2.67 | 1,758,157 | 2.78 | 37.69 | 64 |
| 21 | 13-Jun | 208.58 | 214.91 | 208.56 | 213.70 | 212.92 | 0.31 | 44,474.63 | 3,943,337 | 3.59 | 2,066,120 | 3.27 | 43.99 | 76 |
| 22 | 12-Jun | 217.57 | 217.69 | 212.50 | 213.04 | 214.17 | -1.76 | 44,337.27 | 3,751,183 | 3.42 | 2,255,291 | 3.57 | 48.30 | 83 |
| 23 | 11-Jun | 219.53 | 224.67 | 215.77 | 216.85 | 219.91 | -1.13 | 45,130.19 | 6,059,666 | 5.52 | 2,861,604 | 4.52 | 62.93 | 105 |
| 24 | 10-Jun | 219.50 | 224.00 | 218.19 | 219.33 | 220.12 | 0.42 | 45,646.32 | 5,466,902 | 4.98 | 3,015,246 | 4.77 | 66.37 | 111 |
| 25 | 09-Jun | 220.00 | 221.50 | 217.70 | 218.41 | 218.72 | 0.07 | 45,454.86 | 3,219,347 | 2.93 | 1,990,136 | 3.15 | 43.53 | 73 |
| 26 | 06-Jun | 214.05 | 220.90 | 212.50 | 218.25 | 217.84 | 2.47 | 45,421.56 | 7,452,125 | 6.79 | 3,637,034 | 5.75 | 79.23 | 133 |
| 27 | 05-Jun | 214.60 | 216.80 | 212.50 | 212.99 | 214.20 | -0.22 | 44,326.86 | 2,971,723 | 2.71 | 1,354,746 | 2.14 | 29.02 | 50 |
| 28 | 04-Jun | 215.00 | 216.95 | 213.00 | 213.46 | 214.46 | -0.36 | 44,424.68 | 2,656,869 | 2.42 | 1,340,052 | 2.12 | 28.74 | 49 |
| 29 | 03-Jun | 213.79 | 215.50 | 212.51 | 214.24 | 213.96 | 0.89 | 44,587.01 | 2,213,849 | 2.02 | 1,356,622 | 2.15 | 29.03 | 50 |
| 30 | 02-Jun | 216.70 | 219.00 | 211.70 | 212.34 | 214.75 | -1.91 | 44,191.59 | 6,908,686 | 6.30 | 3,766,071 | 5.96 | 80.88 | 138 |
| 31 | 30-May | 207.00 | 218.34 | 206.78 | 216.47 | 215.21 | 4.76 | 45,051.11 | 10,445,917 | 9.52 | 5,583,189 | 8.83 | 120.16 | 205 |
| 32 | 29-May | 208.20 | 209.70 | 206.33 | 206.64 | 207.44 | -0.17 | 43,005.32 | 5,561,374 | 5.07 | 4,086,236 | 6.46 | 84.76 | 150 |
| 33 | 28-May | 213.75 | 215.60 | 206.00 | 207.00 | 209.31 | -2.98 | 43,080.00 | 8,393,440 | 7.65 | 6,211,705 | 9.82 | 130.02 | 228 |
| 34 | 27-May | 215.00 | 216.70 | 212.41 | 213.35 | 213.93 | -0.75 | 44,401.78 | 3,335,344 | 3.04 | 1,830,902 | 2.90 | 39.17 | 67 |
| 35 | 26-May | 215.20 | 218.90 | 213.65 | 214.97 | 216.18 | -0.03 | 44,738.93 | 5,436,245 | 4.96 | 2,718,338 | 4.30 | 58.77 | 100 |
| 36 | 23-May | 217.00 | 222.67 | 213.22 | 215.04 | 218.25 | -0.02 | 44,753.50 | 10,628,306 | 9.69 | 4,490,856 | 7.10 | 98.01 | 165 |
| 37 | 22-May | 205.40 | 216.60 | 203.11 | 215.08 | 210.08 | 5.12 | 44,761.83 | 15,450,873 | 14.08 | 6,993,756 | 11.06 | 146.92 | 256 |
| 38 | 21-May | 199.50 | 206.64 | 199.03 | 204.61 | 203.97 | 2.12 | 42,582.84 | 6,581,864 | 6.00 | 3,846,719 | 6.08 | 78.46 | 141 |
| 39 | 20-May | 203.27 | 203.90 | 200.00 | 200.36 | 201.68 | -1.22 | 41,698.34 | 6,640,719 | 6.05 | 4,435,816 | 7.01 | 89.46 | 163 |
| 40 | 19-May | 203.10 | 207.30 | 201.62 | 202.83 | 203.76 | 0.03 | 42,212.39 | 6,547,142 | 5.97 | 3,207,780 | 5.07 | 65.36 | 170 |
| 41 | 16-May | 203.35 | 203.99 | 200.70 | 202.77 | 202.38 | 0.85 | 42,199.91 | 5,253,618 | 4.79 | 2,401,722 | 3.80 | 48.61 | 128 |
| 42 | 15-May | 203.50 | 204.89 | 199.03 | 201.07 | 202.00 | -0.43 | 41,846.11 | 10,028,753 | 9.14 | 3,664,034 | 5.79 | 74.00 | 195 |
| 43 | 14-May | 198.60 | 203.20 | 197.90 | 201.94 | 201.49 | 1.81 | 42,027.17 | 4,564,915 | 4.16 | 2,062,162 | 3.26 | 41.55 | 109 |
| 44 | 13-May | 198.30 | 200.40 | 197.00 | 198.35 | 198.34 | 0.03 | 41,280.03 | 4,142,895 | 3.78 | 2,209,034 | 3.49 | 43.81 | 117 |
| 45 | 12-May | 194.69 | 198.90 | 192.02 | 198.30 | 196.27 | 8.39 | 41,269.62 | 7,484,926 | 6.82 | 3,157,207 | 4.99 | 61.97 | 168 |
| 46 | 09-May | 181.60 | 184.60 | 179.06 | 182.95 | 181.26 | -1.89 | 38,075.02 | 7,078,499 | 6.45 | 3,740,845 | 5.92 | 67.81 | 199 |
| 47 | 08-May | 192.50 | 193.64 | 186.00 | 186.48 | 189.03 | -2.64 | 38,809.68 | 6,067,971 | 5.53 | 3,953,354 | 6.25 | 74.73 | 210 |
| 48 | 07-May | 189.00 | 194.51 | 189.00 | 191.54 | 191.70 | -0.37 | 39,862.75 | 4,519,982 | 4.12 | 2,239,778 | 3.54 | 42.94 | 119 |
| 49 | 06-May | 198.50 | 200.75 | 191.00 | 192.25 | 195.69 | -2.76 | 40,010.51 | 6,635,585 | 6.05 | 3,481,202 | 5.50 | 68.12 | 185 |
| 50 | 05-May | 194.90 | 199.87 | 193.78 | 197.71 | 197.61 | 2.32 | 41,146.83 | 4,618,587 | 4.21 | 2,200,842 | 3.48 | 43.49 | 117 |
| 51 | 02-May | 194.53 | 195.76 | 191.58 | 193.23 | 193.28 | -0.62 | 40,214.47 | 4,658,080 | 4.25 | 2,687,821 | 4.25 | 51.95 | 143 |
| 52 | 30-Apr | 197.99 | 197.99 | 193.01 | 194.43 | 194.51 | -2.05 | 40,464.21 | 5,144,497 | 4.69 | 3,220,522 | 5.09 | 62.64 | 171 |
| 53 | 29-Apr | 198.78 | 199.81 | 195.16 | 198.50 | 197.53 | 0.33 | 41,311.25 | 3,391,809 | 3.09 | 1,619,205 | 2.56 | 31.98 | 86 |
| 54 | 28-Apr | 195.00 | 199.80 | 193.30 | 197.85 | 197.55 | 1.37 | 41,175.97 | 4,589,735 | 4.18 | 2,095,559 | 3.31 | 41.40 | 111 |
| 55 | 25-Apr | 200.81 | 201.23 | 191.80 | 195.18 | 194.78 | -2.60 | 40,620.30 | 9,568,484 | 8.72 | 5,134,067 | 8.12 | 100.00 | 273 |
| 56 | 24-Apr | 200.30 | 202.38 | 199.11 | 200.38 | 200.76 | 0.25 | 41,702.51 | 6,744,294 | 6.15 | 4,213,662 | 6.66 | 84.59 | 224 |
| 57 | 23-Apr | 207.00 | 207.74 | 197.60 | 199.88 | 200.19 | -2.52 | 41,598.45 | 14,254,202 | 12.99 | 8,947,708 | 14.15 | 179.12 | 475 |
| 58 | 22-Apr | 205.90 | 208.50 | 203.10 | 205.04 | 205.82 | 0.46 | 42,672.33 | 12,623,624 | 11.51 | 5,910,476 | 9.35 | 121.65 | 314 |
| 59 | 21-Apr | 203.50 | 207.60 | 201.75 | 204.10 | 203.96 | 1.69 | 42,476.70 | 14,179,951 | 12.92 | 8,713,165 | 13.78 | 177.71 | 463 |
| 60 | 17-Apr | 200.58 | 204.32 | 198.25 | 200.70 | 200.71 | 0.24 | 41,769.10 | 6,981,177 | 6.36 | 3,425,350 | 5.42 | 68.75 | 182 |
| 61 | 16-Apr | 202.00 | 204.70 | 199.50 | 200.22 | 200.82 | -0.64 | 41,669.21 | 6,538,524 | 5.96 | 3,424,274 | 5.41 | 68.77 | 182 |
| 62 | 15-Apr | 205.00 | 205.00 | 200.56 | 201.50 | 202.83 | 0.69 | 41,935.60 | 7,415,929 | 6.76 | 4,355,369 | 6.89 | 88.34 | 231 |
| 63 | 11-Apr | 195.10 | 201.40 | 193.40 | 200.12 | 198.65 | 4.21 | 41,648.39 | 8,794,778 | 8.02 | 4,341,193 | 6.86 | 86.24 | 230 |
| 64 | 09-Apr | 193.00 | 194.70 | 190.53 | 192.03 | 192.65 | -0.36 | 39,964.73 | 6,995,117 | 6.38 | 3,929,590 | 6.21 | 75.70 | 209 |
| 65 | 08-Apr | 200.85 | 202.00 | 192.31 | 192.73 | 194.84 | -1.54 | 40,110.41 | 10,617,094 | 9.68 | 5,985,827 | 9.46 | 116.63 | 318 |
| 66 | 07-Apr | 186.50 | 197.21 | 185.22 | 195.75 | 193.24 | -2.33 | 40,738.92 | 12,234,032 | 11.15 | 5,829,955 | 9.22 | 112.66 | 310 |
| 67 | 04-Apr | 206.01 | 206.99 | 198.70 | 200.42 | 201.10 | -3.17 | 41,710.83 | 9,074,967 | 8.27 | 5,315,533 | 8.41 | 106.90 | 282 |
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