| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 910.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 467.05 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 85,769,400 | Low52 Date: 19-Feb-2025 | SHP: 87.03 / 0.0 / 1.78 / 11.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 739.95 / 467.05 | Month: 639.8 / 519.6 | Week: 625.0 / 594.0 | Day: 608.35 / 596.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 606.55 | 608.35 | 596.05 | 600.70 | 601.93 | -1.35 | 5,152.17 | 16,739 | 1.17 | 5,367 | 1.11 | 0.32 | 6 |
| 2 | 10-Jul | 607.85 | 615.00 | 605.00 | 608.95 | 608.70 | 0.18 | 5,222.93 | 18,797 | 1.31 | 7,762 | 1.61 | 0.47 | 8 |
| 3 | 09-Jul | 618.00 | 619.20 | 605.00 | 607.85 | 611.57 | -1.32 | 5,213.49 | 18,904 | 1.32 | 9,205 | 1.91 | 0.56 | 10 |
| 4 | 08-Jul | 624.00 | 635.00 | 610.00 | 615.95 | 620.62 | -0.85 | 5,282.97 | 60,205 | 4.20 | 12,539 | 2.60 | 0.78 | 13 |
| 5 | 07-Jul | 619.90 | 636.60 | 612.95 | 621.20 | 626.72 | 0.68 | 5,328.00 | 148,505 | 10.37 | 39,763 | 8.26 | 2.49 | 41 |
| 6 | 04-Jul | 601.90 | 625.00 | 594.00 | 617.00 | 613.63 | 3.03 | 5,291.00 | 104,284 | 7.28 | 28,590 | 5.94 | 1.75 | 30 |
| 7 | 03-Jul | 604.00 | 609.05 | 595.00 | 598.85 | 602.63 | -0.85 | 5,136.30 | 18,194 | 1.27 | 7,283 | 1.51 | 0.44 | 8 |
| 8 | 02-Jul | 605.00 | 609.65 | 600.00 | 604.00 | 603.88 | -0.46 | 5,180.00 | 14,323 | 1.00 | 4,813 | 1.00 | 0.29 | 5 |
| 9 | 01-Jul | 610.05 | 614.70 | 600.35 | 606.80 | 605.76 | -0.22 | 5,204.49 | 16,534 | 1.15 | 7,269 | 1.51 | 0.44 | 8 |
| 10 | 30-Jun | 610.00 | 615.00 | 603.15 | 608.15 | 608.86 | 1.15 | 5,216.07 | 32,844 | 2.29 | 9,484 | 1.97 | 0.58 | 10 |
| 11 | 27-Jun | 595.00 | 622.90 | 594.00 | 601.25 | 608.33 | 0.38 | 5,156.89 | 80,914 | 5.65 | 20,173 | 4.19 | 1.23 | 21 |
| 12 | 26-Jun | 596.40 | 603.00 | 588.65 | 599.00 | 596.08 | 0.99 | 5,137.00 | 25,926 | 1.81 | 9,584 | 1.99 | 0.57 | 10 |
| 13 | 25-Jun | 590.00 | 596.00 | 587.05 | 593.10 | 591.90 | 1.33 | 5,086.98 | 28,461 | 1.99 | 13,477 | 2.80 | 0.80 | 14 |
| 14 | 24-Jun | 591.00 | 597.75 | 583.00 | 585.30 | 587.03 | 1.04 | 5,020.08 | 22,453 | 1.57 | 8,572 | 1.78 | 0.50 | 9 |
| 15 | 23-Jun | 585.00 | 585.00 | 575.95 | 579.25 | 580.32 | -1.35 | 4,968.19 | 31,453 | 2.20 | 13,266 | 2.76 | 0.77 | 14 |
| 16 | 20-Jun | 598.00 | 601.60 | 584.15 | 587.20 | 591.19 | 0.05 | 5,036.38 | 35,342 | 2.47 | 9,821 | 2.04 | 0.58 | 10 |
| 17 | 19-Jun | 590.00 | 596.40 | 571.55 | 586.90 | 584.47 | -0.46 | 5,033.81 | 40,749 | 2.84 | 15,606 | 3.24 | 0.91 | 16 |
| 18 | 18-Jun | 598.50 | 599.45 | 586.10 | 589.60 | 592.52 | -1.38 | 5,056.96 | 17,108 | 1.19 | 6,118 | 1.27 | 0.36 | 6 |
| 19 | 17-Jun | 600.00 | 611.10 | 595.00 | 597.85 | 603.63 | -0.71 | 5,127.72 | 29,384 | 2.05 | 11,132 | 2.31 | 0.67 | 12 |
| 20 | 16-Jun | 595.20 | 604.90 | 584.30 | 602.10 | 595.97 | 1.19 | 5,164.18 | 15,562 | 1.09 | 4,976 | 1.03 | 0.30 | 5 |
| 21 | 13-Jun | 594.00 | 607.20 | 591.10 | 595.00 | 598.08 | -2.35 | 5,103.00 | 39,956 | 2.79 | 19,182 | 3.98 | 1.15 | 20 |
| 22 | 12-Jun | 622.55 | 626.00 | 606.05 | 609.30 | 613.99 | -2.12 | 5,225.93 | 23,519 | 1.64 | 11,372 | 2.36 | 0.70 | 12 |
| 23 | 11-Jun | 633.00 | 633.05 | 617.40 | 622.50 | 624.35 | -1.66 | 5,339.15 | 33,520 | 2.34 | 18,778 | 3.90 | 1.17 | 20 |
| 24 | 10-Jun | 634.80 | 642.70 | 629.00 | 633.00 | 634.76 | 1.38 | 5,429.00 | 80,401 | 5.61 | 29,611 | 6.15 | 1.88 | 31 |
| 25 | 09-Jun | 623.00 | 632.70 | 623.00 | 624.40 | 626.47 | 0.26 | 5,355.44 | 29,079 | 2.03 | 15,562 | 3.23 | 0.97 | 16 |
| 26 | 06-Jun | 626.80 | 634.75 | 620.05 | 622.80 | 624.42 | -0.64 | 5,341.72 | 38,967 | 2.72 | 14,382 | 2.99 | 0.90 | 15 |
| 27 | 05-Jun | 634.70 | 641.15 | 624.65 | 626.80 | 633.12 | -0.45 | 5,376.03 | 60,120 | 4.20 | 18,509 | 3.84 | 1.17 | 19 |
| 28 | 04-Jun | 612.35 | 638.40 | 610.05 | 629.65 | 628.03 | 3.47 | 5,400.47 | 141,259 | 9.86 | 39,765 | 8.26 | 2.50 | 41 |
| 29 | 03-Jun | 620.00 | 629.90 | 605.40 | 608.55 | 618.40 | -2.13 | 5,219.50 | 53,910 | 3.76 | 20,806 | 4.32 | 1.29 | 22 |
| 30 | 02-Jun | 636.00 | 648.00 | 617.50 | 621.80 | 632.65 | -0.18 | 5,333.14 | 190,192 | 13.28 | 47,227 | 9.81 | 2.99 | 49 |
| 31 | 30-May | 628.55 | 629.80 | 612.40 | 622.90 | 620.09 | -0.10 | 5,342.58 | 68,183 | 4.76 | 22,309 | 4.63 | 1.38 | 23 |
| 32 | 29-May | 628.00 | 639.80 | 621.10 | 623.55 | 628.28 | -0.34 | 5,348.15 | 61,407 | 4.29 | 23,403 | 4.86 | 1.47 | 24 |
| 33 | 28-May | 615.00 | 633.00 | 612.05 | 625.65 | 624.84 | 1.60 | 5,366.16 | 83,594 | 5.84 | 30,377 | 6.31 | 1.90 | 32 |
| 34 | 27-May | 616.20 | 619.75 | 607.90 | 615.80 | 614.44 | 0.10 | 5,281.68 | 54,661 | 3.82 | 16,031 | 3.33 | 0.99 | 17 |
| 35 | 26-May | 637.80 | 637.80 | 611.55 | 615.20 | 618.52 | 1.30 | 5,276.53 | 72,308 | 5.05 | 18,238 | 3.79 | 1.13 | 19 |
| 36 | 23-May | 615.40 | 617.55 | 601.10 | 607.30 | 610.07 | -1.17 | 5,208.78 | 40,618 | 2.84 | 13,887 | 2.88 | 0.85 | 14 |
| 37 | 22-May | 625.90 | 635.00 | 606.95 | 614.50 | 623.59 | 3.33 | 5,270.53 | 384,274 | 26.83 | 72,506 | 15.06 | 4.52 | 76 |
| 38 | 21-May | 597.00 | 603.85 | 591.70 | 594.70 | 596.61 | -1.36 | 5,100.71 | 29,186 | 2.04 | 8,335 | 1.73 | 0.50 | 9 |
| 39 | 20-May | 612.30 | 620.95 | 599.25 | 602.90 | 607.70 | -1.21 | 5,171.04 | 56,082 | 3.92 | 17,554 | 3.65 | 1.07 | 18 |
| 40 | 19-May | 598.25 | 623.65 | 594.05 | 610.30 | 614.04 | 2.19 | 5,234.51 | 153,870 | 10.74 | 40,620 | 8.44 | 2.49 | 42 |
| 41 | 16-May | 585.70 | 613.95 | 582.05 | 597.25 | 600.21 | 2.07 | 5,122.58 | 121,203 | 8.46 | 36,306 | 7.54 | 2.18 | 38 |
| 42 | 15-May | 587.00 | 592.40 | 580.80 | 585.15 | 585.94 | 0.27 | 5,018.80 | 21,432 | 1.50 | 8,844 | 1.84 | 0.52 | 9 |
| 43 | 14-May | 580.50 | 603.05 | 574.90 | 583.60 | 589.55 | 2.22 | 5,005.50 | 164,282 | 11.47 | 33,998 | 7.06 | 2.00 | 35 |
| 44 | 13-May | 562.50 | 576.90 | 557.20 | 570.90 | 568.43 | 1.57 | 4,896.58 | 24,483 | 1.71 | 8,891 | 1.85 | 0.51 | 9 |
| 45 | 12-May | 560.00 | 565.00 | 551.45 | 562.05 | 557.92 | 6.23 | 4,820.67 | 41,902 | 2.93 | 16,164 | 3.36 | 0.90 | 17 |
| 46 | 09-May | 529.95 | 541.00 | 519.60 | 529.10 | 525.83 | -2.20 | 4,538.06 | 28,650 | 2.00 | 8,581 | 1.78 | 0.45 | 9 |
| 47 | 08-May | 552.00 | 567.45 | 538.00 | 541.00 | 555.36 | -0.96 | 4,640.00 | 41,852 | 2.92 | 9,796 | 2.03 | 0.54 | 10 |
| 48 | 07-May | 532.40 | 552.00 | 529.75 | 546.25 | 539.53 | 0.33 | 4,685.15 | 30,138 | 2.10 | 9,102 | 1.89 | 0.49 | 10 |
| 49 | 06-May | 567.00 | 568.00 | 539.90 | 544.45 | 550.79 | -3.35 | 4,669.71 | 19,565 | 1.37 | 7,770 | 1.61 | 0.43 | 8 |
| 50 | 05-May | 554.95 | 569.90 | 553.60 | 563.30 | 561.77 | 1.50 | 4,831.39 | 23,868 | 1.67 | 5,855 | 1.22 | 0.33 | 6 |
| 51 | 02-May | 560.05 | 566.55 | 552.35 | 554.95 | 557.40 | -0.91 | 4,759.77 | 20,210 | 1.41 | 7,078 | 1.47 | 0.39 | 7 |
| 52 | 30-Apr | 570.00 | 573.65 | 555.10 | 560.05 | 563.88 | -1.93 | 4,803.52 | 19,421 | 1.36 | 9,220 | 1.92 | 0.52 | 10 |
| 53 | 29-Apr | 570.30 | 583.70 | 569.15 | 571.10 | 574.13 | 0.06 | 4,898.29 | 22,076 | 1.54 | 8,850 | 1.84 | 0.51 | 9 |
| 54 | 28-Apr | 566.00 | 578.30 | 559.80 | 570.75 | 570.74 | 0.10 | 4,895.29 | 44,025 | 3.07 | 24,081 | 5.00 | 1.37 | 25 |
| 55 | 25-Apr | 608.00 | 608.00 | 563.50 | 570.20 | 577.17 | -4.70 | 4,890.57 | 58,489 | 4.08 | 20,474 | 4.25 | 1.18 | 21 |
| 56 | 24-Apr | 594.60 | 612.20 | 591.50 | 598.35 | 602.18 | 0.14 | 5,132.01 | 46,849 | 3.27 | 16,012 | 3.33 | 0.96 | 17 |
| 57 | 23-Apr | 607.00 | 617.60 | 586.90 | 597.50 | 598.21 | 0.08 | 5,124.72 | 41,137 | 2.87 | 11,210 | 2.33 | 0.67 | 12 |
| 58 | 22-Apr | 601.30 | 607.05 | 595.10 | 597.00 | 601.20 | -0.44 | 5,120.00 | 34,917 | 2.44 | 14,090 | 2.93 | 0.85 | 15 |
| 59 | 21-Apr | 590.80 | 601.60 | 587.20 | 599.65 | 596.56 | 1.50 | 5,143.16 | 33,989 | 2.37 | 10,886 | 2.26 | 0.65 | 11 |
| 60 | 17-Apr | 591.90 | 602.55 | 587.35 | 590.80 | 593.52 | -0.48 | 5,067.26 | 43,910 | 3.07 | 13,710 | 2.85 | 0.81 | 14 |
| 61 | 16-Apr | 583.80 | 601.25 | 579.15 | 593.65 | 592.50 | 3.18 | 5,091.70 | 81,017 | 5.66 | 26,226 | 5.45 | 1.55 | 27 |
| 62 | 15-Apr | 575.00 | 584.05 | 567.35 | 575.35 | 575.77 | 2.40 | 4,934.74 | 45,815 | 3.20 | 19,557 | 4.06 | 1.13 | 20 |
| 63 | 11-Apr | 562.00 | 570.90 | 557.00 | 561.85 | 562.62 | 1.89 | 4,818.95 | 36,796 | 2.57 | 11,019 | 2.29 | 0.62 | 12 |
| 64 | 09-Apr | 556.05 | 565.00 | 549.30 | 551.45 | 553.47 | -2.19 | 4,729.75 | 21,978 | 1.53 | 10,768 | 2.24 | 0.60 | 11 |
| 65 | 08-Apr | 570.00 | 570.00 | 553.10 | 563.80 | 561.35 | 3.43 | 4,835.68 | 50,417 | 3.52 | 13,526 | 2.81 | 0.76 | 14 |
| 66 | 07-Apr | 524.00 | 560.20 | 524.00 | 545.10 | 543.86 | -6.35 | 4,675.29 | 91,357 | 6.38 | 31,339 | 6.51 | 1.70 | 33 |
| 67 | 04-Apr | 603.95 | 608.70 | 576.05 | 582.05 | 585.72 | -3.63 | 4,992.21 | 42,116 | 2.94 | 19,494 | 4.05 | 1.14 | 20 |
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