| 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: 137.3 | Barrier: 148.61; Drift%: -1.25 |
| Basic Industry: Hotels & Resorts | Total Equity: 2,082,882,888 | Low52 Date: 30-Mar-2026 | SHP: 39.85 / 16.1 / 21.13 / 22.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.8 / 155.1 | Month: 211.99 / 188.2 | Week: 185.5 / 175.65 | Day: 149.0 / 143.92 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 149.00 | 149.00 | 143.92 | 146.78 | 146.23 | -1.95 | 30,572.56 | 15,614,628 | 21.17 | 9,808,644 | 23.49 | 143.43 | 206 |
| 2 | 06-Apr | 147.50 | 152.34 | 144.50 | 149.70 | 148.61 | 1.09 | 31,180.76 | 7,932,298 | 10.76 | 4,234,146 | 10.14 | 62.92 | 89 |
| 3 | 02-Apr | 144.80 | 148.60 | 141.73 | 148.09 | 145.57 | 0.47 | 30,845.41 | 2,812,224 | 3.81 | 1,226,535 | 2.94 | 17.85 | 26 |
| 4 | 01-Apr | 143.01 | 148.61 | 142.38 | 147.39 | 145.87 | 6.91 | 30,699.61 | 4,096,189 | 5.55 | 1,949,123 | 4.67 | 28.43 | 41 |
| 5 | 30-Mar | 140.00 | 141.70 | 137.30 | 137.87 | 139.34 | -2.75 | 28,716.71 | 7,519,015 | 10.20 | 4,622,320 | 11.07 | 64.41 | 97 |
| 6 | 27-Mar | 148.50 | 148.90 | 140.00 | 141.77 | 143.50 | -4.67 | 29,529.03 | 8,685,272 | 11.78 | 5,400,110 | 12.93 | 77.49 | 113 |
| 7 | 25-Mar | 148.00 | 154.17 | 147.31 | 148.72 | 150.60 | 2.37 | 30,976.63 | 11,576,392 | 15.70 | 6,548,513 | 15.68 | 98.62 | 137 |
| 8 | 24-Mar | 145.00 | 147.69 | 138.96 | 145.27 | 142.85 | 3.68 | 30,258.04 | 8,908,183 | 12.08 | 4,093,423 | 9.80 | 58.47 | 86 |
| 9 | 23-Mar | 147.86 | 147.86 | 139.10 | 140.11 | 142.03 | -5.97 | 29,183.27 | 9,802,612 | 13.29 | 5,890,051 | 14.11 | 83.66 | 123 |
| 10 | 20-Mar | 154.00 | 155.75 | 147.00 | 149.01 | 150.33 | -2.42 | 31,037.04 | 17,577,846 | 23.83 | 11,922,942 | 28.56 | 179.24 | 250 |
| 11 | 19-Mar | 156.00 | 156.65 | 152.05 | 152.70 | 154.05 | -3.59 | 31,805.62 | 4,588,622 | 6.22 | 2,670,521 | 6.40 | 41.14 | 56 |
| 12 | 18-Mar | 151.00 | 160.99 | 150.72 | 158.39 | 157.19 | 5.05 | 32,990.78 | 11,491,456 | 15.58 | 6,554,335 | 15.70 | 103.03 | 137 |
| 13 | 17-Mar | 154.41 | 154.89 | 150.05 | 150.78 | 151.62 | -2.56 | 31,405.71 | 6,584,978 | 8.93 | 3,681,856 | 8.82 | 55.82 | 77 |
| 14 | 16-Mar | 152.00 | 156.75 | 146.25 | 154.74 | 151.38 | 1.06 | 32,230.53 | 9,024,730 | 12.24 | 4,346,470 | 10.41 | 65.80 | 91 |
| 15 | 13-Mar | 157.96 | 158.40 | 151.72 | 153.12 | 154.71 | -3.06 | 31,893.10 | 4,285,565 | 5.81 | 2,608,537 | 6.25 | 40.36 | 55 |
| 16 | 12-Mar | 161.75 | 161.80 | 156.60 | 157.96 | 158.20 | -2.57 | 32,901.22 | 5,350,511 | 7.25 | 3,438,649 | 8.24 | 54.40 | 72 |
| 17 | 11-Mar | 163.88 | 165.00 | 161.45 | 162.12 | 163.13 | -1.07 | 33,767.70 | 3,521,592 | 4.78 | 2,269,055 | 5.43 | 37.02 | 48 |
| 18 | 10-Mar | 166.00 | 166.00 | 163.17 | 163.88 | 164.04 | -0.17 | 34,134.28 | 3,056,188 | 4.14 | 1,667,927 | 3.99 | 27.36 | 35 |
| 19 | 09-Mar | 164.00 | 164.99 | 160.45 | 164.16 | 162.68 | -1.89 | 34,192.61 | 3,985,890 | 5.40 | 2,111,321 | 5.06 | 34.35 | 44 |
| 20 | 06-Mar | 166.00 | 168.50 | 164.66 | 167.33 | 166.12 | 0.58 | 34,852.88 | 6,953,396 | 9.43 | 4,775,788 | 11.44 | 79.34 | 100 |
| 21 | 05-Mar | 165.19 | 166.92 | 163.65 | 166.36 | 164.88 | 1.47 | 34,650.84 | 4,983,127 | 6.76 | 2,981,583 | 7.14 | 49.16 | 63 |
| 22 | 04-Mar | 169.93 | 170.64 | 161.24 | 163.95 | 164.30 | -4.97 | 34,148.86 | 14,360,749 | 19.47 | 9,982,407 | 23.91 | 164.01 | 209 |
| 23 | 02-Mar | 172.88 | 174.88 | 171.10 | 172.52 | 173.06 | -2.01 | 35,933.90 | 2,496,516 | 3.39 | 1,428,650 | 3.42 | 24.72 | 30 |
| 24 | 27-Feb | 178.39 | 178.41 | 175.65 | 176.06 | 176.65 | -1.18 | 36,671.24 | 1,753,613 | 2.38 | 1,158,028 | 2.77 | 20.46 | 24 |
| 25 | 26-Feb | 179.09 | 179.70 | 177.65 | 178.17 | 178.43 | -0.18 | 37,110.72 | 1,659,752 | 2.25 | 1,042,997 | 2.50 | 18.61 | 22 |
| 26 | 25-Feb | 179.90 | 180.06 | 177.55 | 178.49 | 178.95 | -0.64 | 37,177.38 | 1,600,245 | 2.17 | 885,913 | 2.12 | 15.85 | 19 |
| 27 | 24-Feb | 180.90 | 180.90 | 177.65 | 179.64 | 178.86 | -0.67 | 37,416.91 | 1,754,106 | 2.38 | 933,495 | 2.24 | 16.70 | 20 |
| 28 | 23-Feb | 178.90 | 185.50 | 178.00 | 180.86 | 182.47 | 2.37 | 37,671.02 | 7,146,197 | 9.69 | 1,696,124 | 4.06 | 30.95 | 36 |
| 29 | 20-Feb | 177.00 | 178.20 | 175.25 | 176.68 | 176.73 | -0.28 | 36,800.37 | 1,924,047 | 2.61 | 955,029 | 2.29 | 16.88 | 20 |
| 30 | 19-Feb | 181.00 | 181.74 | 176.62 | 177.18 | 178.50 | -1.93 | 36,904.52 | 2,194,375 | 2.98 | 1,427,394 | 3.42 | 25.48 | 30 |
| 31 | 18-Feb | 181.30 | 181.72 | 180.10 | 180.66 | 180.81 | -0.30 | 37,629.36 | 1,275,121 | 1.73 | 760,703 | 1.82 | 13.75 | 16 |
| 32 | 17-Feb | 179.56 | 182.50 | 179.23 | 181.21 | 181.35 | 0.92 | 37,743.92 | 1,205,672 | 1.63 | 619,883 | 1.48 | 11.24 | 13 |
| 33 | 16-Feb | 180.00 | 180.60 | 176.86 | 179.56 | 178.45 | -0.32 | 37,400.25 | 2,971,275 | 4.03 | 1,654,669 | 3.96 | 29.53 | 35 |
| 34 | 13-Feb | 184.00 | 184.00 | 179.04 | 180.13 | 180.45 | -2.46 | 37,518.97 | 2,674,430 | 3.63 | 1,519,866 | 3.64 | 27.43 | 32 |
| 35 | 12-Feb | 188.50 | 188.76 | 184.05 | 184.68 | 185.25 | -2.23 | 38,466.68 | 1,701,604 | 2.31 | 1,121,587 | 2.69 | 20.78 | 24 |
| 36 | 11-Feb | 188.01 | 189.85 | 186.80 | 188.90 | 188.13 | 0.83 | 39,345.66 | 1,761,064 | 2.39 | 927,834 | 2.22 | 17.46 | 19 |
| 37 | 10-Feb | 188.70 | 189.40 | 185.76 | 187.35 | 187.30 | -0.46 | 39,022.81 | 3,103,026 | 4.21 | 1,783,527 | 4.27 | 33.41 | 37 |
| 38 | 09-Feb | 182.00 | 188.80 | 181.00 | 188.22 | 184.56 | 4.10 | 39,204.02 | 4,895,890 | 6.64 | 2,748,044 | 6.58 | 50.72 | 58 |
| 39 | 06-Feb | 181.35 | 182.22 | 179.31 | 180.80 | 180.51 | -1.20 | 37,658.52 | 3,399,446 | 4.61 | 2,067,728 | 4.95 | 37.32 | 69 |
| 40 | 05-Feb | 185.75 | 185.75 | 182.52 | 182.99 | 183.96 | -1.49 | 38,114.67 | 1,226,010 | 1.66 | 810,415 | 1.94 | 14.91 | 27 |
| 41 | 04-Feb | 186.00 | 186.00 | 182.21 | 185.75 | 184.93 | -0.17 | 38,689.55 | 1,452,425 | 1.97 | 765,882 | 1.83 | 14.16 | 25 |
| 42 | 03-Feb | 193.50 | 193.50 | 183.77 | 186.06 | 185.94 | 0.22 | 38,754.12 | 3,636,129 | 4.93 | 1,845,911 | 4.42 | 34.32 | 61 |
| 43 | 02-Feb | 178.30 | 186.00 | 176.11 | 185.65 | 180.59 | 4.03 | 38,668.72 | 4,420,340 | 5.99 | 2,969,186 | 7.11 | 53.62 | 99 |
| 44 | 01-Feb | 181.75 | 181.75 | 176.73 | 178.46 | 179.24 | -1.27 | 37,171.13 | 1,855,913 | 2.52 | 1,005,178 | 2.41 | 18.02 | 33 |
| 45 | 30-Jan | 178.30 | 181.90 | 178.05 | 180.76 | 180.32 | 1.60 | 37,650.19 | 5,003,334 | 6.78 | 2,695,928 | 6.46 | 48.61 | 90 |
| 46 | 29-Jan | 181.00 | 182.50 | 175.95 | 177.92 | 177.97 | -1.69 | 37,058.65 | 4,011,508 | 5.44 | 2,293,415 | 5.49 | 40.82 | 76 |
| 47 | 28-Jan | 179.60 | 181.70 | 179.50 | 180.98 | 180.50 | 0.95 | 37,696.01 | 2,282,742 | 3.10 | 1,293,735 | 3.10 | 23.35 | 43 |
| 48 | 27-Jan | 182.50 | 183.19 | 178.75 | 179.27 | 180.24 | -1.61 | 37,339.84 | 2,434,158 | 3.30 | 1,281,860 | 3.07 | 23.10 | 43 |
| 49 | 23-Jan | 184.80 | 184.80 | 181.50 | 182.21 | 183.00 | -1.40 | 37,952.21 | 1,910,693 | 2.59 | 1,072,954 | 2.57 | 19.00 | 36 |
| 50 | 22-Jan | 190.00 | 190.46 | 184.31 | 184.80 | 186.55 | -1.35 | 38,491.68 | 2,568,768 | 3.48 | 1,252,261 | 3.00 | 23.36 | 42 |
| 51 | 21-Jan | 180.19 | 189.29 | 178.20 | 187.32 | 184.15 | 4.30 | 39,016.56 | 9,384,918 | 12.73 | 2,685,794 | 6.43 | 49.46 | 89 |
| 52 | 20-Jan | 186.65 | 186.65 | 177.85 | 179.59 | 182.20 | -3.06 | 37,406.49 | 8,022,194 | 10.88 | 3,586,032 | 8.59 | 65.34 | 119 |
| 53 | 19-Jan | 186.90 | 188.27 | 183.86 | 185.26 | 185.72 | -0.88 | 38,587.49 | 2,187,391 | 2.97 | 1,251,640 | 3.00 | 23.25 | 42 |
| 54 | 16-Jan | 192.84 | 195.13 | 186.50 | 186.90 | 189.11 | -2.61 | 38,929.08 | 3,113,842 | 4.22 | 1,922,337 | 4.60 | 36.35 | 64 |
| 55 | 14-Jan | 192.74 | 195.70 | 191.50 | 191.91 | 192.97 | -0.28 | 39,972.61 | 2,019,407 | 2.74 | 1,065,503 | 2.55 | 20.56 | 35 |
| 56 | 13-Jan | 191.11 | 193.11 | 189.67 | 192.44 | 191.28 | 0.96 | 40,083.00 | 1,562,553 | 2.12 | 759,403 | 1.82 | 14.53 | 25 |
| 57 | 12-Jan | 195.00 | 195.00 | 187.05 | 190.61 | 189.61 | -2.00 | 39,701.83 | 2,705,937 | 3.67 | 1,294,770 | 3.10 | 24.55 | 43 |
| 58 | 09-Jan | 193.60 | 195.47 | 191.94 | 194.50 | 193.96 | 0.32 | 40,512.07 | 1,202,097 | 1.63 | 623,677 | 1.49 | 12.10 | 21 |
| 59 | 08-Jan | 197.33 | 197.50 | 192.25 | 193.87 | 194.00 | -1.77 | 40,380.85 | 1,755,680 | 2.38 | 1,031,039 | 2.47 | 20.00 | 34 |
| 60 | 07-Jan | 200.00 | 200.00 | 196.00 | 197.36 | 197.34 | -1.32 | 41,107.78 | 1,668,172 | 2.26 | 987,597 | 2.37 | 19.49 | 33 |
| 61 | 06-Jan | 198.20 | 200.50 | 196.50 | 200.00 | 198.64 | 0.88 | 41,657.00 | 1,777,179 | 2.41 | 1,101,029 | 2.64 | 21.87 | 37 |
| 62 | 05-Jan | 199.00 | 201.00 | 196.73 | 198.26 | 198.97 | -0.22 | 41,295.24 | 1,590,220 | 2.16 | 819,922 | 1.96 | 16.31 | 27 |
| 63 | 02-Jan | 196.50 | 199.23 | 195.75 | 198.69 | 197.67 | 1.10 | 41,384.80 | 1,173,009 | 1.59 | 632,256 | 1.51 | 12.50 | 21 |
| 64 | 01-Jan | 197.80 | 197.80 | 195.85 | 196.53 | 196.52 | -0.46 | 40,934.90 | 737,500 | 1.00 | 417,511 | 1.00 | 8.20 | 14 |
| 65 | 31-Dec | 196.00 | 197.99 | 195.02 | 197.43 | 196.76 | 0.61 | 41,122.36 | 1,231,741 | 1.67 | 670,046 | 1.60 | 13.18 | 22 |
| 66 | 30-Dec | 195.80 | 199.00 | 193.91 | 196.24 | 195.19 | -0.13 | 40,874.49 | 1,752,601 | 2.38 | 1,185,461 | 2.84 | 23.14 | 39 |
| 67 | 29-Dec | 198.49 | 199.07 | 195.19 | 196.49 | 196.59 | -1.01 | 40,926.57 | 1,169,520 | 1.59 | 730,700 | 1.75 | 14.36 | 24 |
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