| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 930.8 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 739.95 / 467.05 | Month: 633.4 / 473.0 | Week: 613.95 / 551.45 | Day: 635.0 / 606.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 625.90 | 635.00 | 606.95 | 614.50 | 623.59 | 3.33 | 5,270.53 | 384,274 | 19.79 | 72,506 | 12.38 | 4.52 | 0.76 |
| 2 | 21-May | 597.00 | 603.85 | 591.70 | 594.70 | 596.61 | -1.36 | 5,100.71 | 29,186 | 1.50 | 8,335 | 1.42 | 0.50 | 0.09 |
| 3 | 20-May | 612.30 | 620.95 | 599.25 | 602.90 | 607.70 | -1.21 | 5,171.04 | 56,082 | 2.89 | 17,554 | 3.00 | 1.07 | 0.18 |
| 4 | 19-May | 598.25 | 623.65 | 594.05 | 610.30 | 614.04 | 2.19 | 5,234.51 | 153,870 | 7.92 | 40,620 | 6.94 | 2.49 | 0.42 |
| 5 | 16-May | 585.70 | 613.95 | 582.05 | 597.25 | 600.21 | 2.07 | 5,122.58 | 121,203 | 6.24 | 36,306 | 6.20 | 2.18 | 0.38 |
| 6 | 15-May | 587.00 | 592.40 | 580.80 | 585.15 | 585.94 | 0.27 | 5,018.80 | 21,432 | 1.10 | 8,844 | 1.51 | 0.52 | 0.09 |
| 7 | 14-May | 580.50 | 603.05 | 574.90 | 583.60 | 589.55 | 2.22 | 5,005.50 | 164,282 | 8.46 | 33,998 | 5.81 | 2.00 | 0.35 |
| 8 | 13-May | 562.50 | 576.90 | 557.20 | 570.90 | 568.43 | 1.57 | 4,896.58 | 24,483 | 1.26 | 8,891 | 1.52 | 0.51 | 0.09 |
| 9 | 12-May | 560.00 | 565.00 | 551.45 | 562.05 | 557.92 | 6.23 | 4,820.67 | 41,902 | 2.16 | 16,164 | 2.76 | 0.90 | 0.17 |
| 10 | 09-May | 529.95 | 541.00 | 519.60 | 529.10 | 525.83 | -2.20 | 4,538.06 | 28,650 | 1.48 | 8,581 | 1.47 | 0.45 | 0.09 |
| 11 | 08-May | 552.00 | 567.45 | 538.00 | 541.00 | 555.36 | -0.96 | 4,640.00 | 41,852 | 2.15 | 9,796 | 1.67 | 0.54 | 0.10 |
| 12 | 07-May | 532.40 | 552.00 | 529.75 | 546.25 | 539.53 | 0.33 | 4,685.15 | 30,138 | 1.55 | 9,102 | 1.55 | 0.49 | 0.10 |
| 13 | 06-May | 567.00 | 568.00 | 539.90 | 544.45 | 550.79 | -3.35 | 4,669.71 | 19,565 | 1.01 | 7,770 | 1.33 | 0.43 | 0.08 |
| 14 | 05-May | 554.95 | 569.90 | 553.60 | 563.30 | 561.77 | 1.50 | 4,831.39 | 23,868 | 1.23 | 5,855 | 1.00 | 0.33 | 0.06 |
| 15 | 02-May | 560.05 | 566.55 | 552.35 | 554.95 | 557.40 | -0.91 | 4,759.77 | 20,210 | 1.04 | 7,078 | 1.21 | 0.39 | 0.07 |
| 16 | 30-Apr | 570.00 | 573.65 | 555.10 | 560.05 | 563.88 | -1.93 | 4,803.52 | 19,421 | 1.00 | 9,220 | 1.57 | 0.52 | 0.10 |
| 17 | 29-Apr | 570.30 | 583.70 | 569.15 | 571.10 | 574.13 | 0.06 | 4,898.29 | 22,076 | 1.14 | 8,850 | 1.51 | 0.51 | 0.09 |
| 18 | 28-Apr | 566.00 | 578.30 | 559.80 | 570.75 | 570.74 | 0.10 | 4,895.29 | 44,025 | 2.27 | 24,081 | 4.11 | 1.37 | 0.25 |
| 19 | 25-Apr | 608.00 | 608.00 | 563.50 | 570.20 | 577.17 | -4.70 | 4,890.57 | 58,489 | 3.01 | 20,474 | 3.50 | 1.18 | 0.21 |
| 20 | 24-Apr | 594.60 | 612.20 | 591.50 | 598.35 | 602.18 | 0.14 | 5,132.01 | 46,849 | 2.41 | 16,012 | 2.73 | 0.96 | 0.17 |
| 21 | 23-Apr | 607.00 | 617.60 | 586.90 | 597.50 | 598.21 | 0.08 | 5,124.72 | 41,137 | 2.12 | 11,210 | 1.91 | 0.67 | 0.12 |
| 22 | 22-Apr | 601.30 | 607.05 | 595.10 | 597.00 | 601.20 | -0.44 | 5,120.00 | 34,917 | 1.80 | 14,090 | 2.41 | 0.85 | 0.15 |
| 23 | 21-Apr | 590.80 | 601.60 | 587.20 | 599.65 | 596.56 | 1.50 | 5,143.16 | 33,989 | 1.75 | 10,886 | 1.86 | 0.65 | 0.11 |
| 24 | 17-Apr | 591.90 | 602.55 | 587.35 | 590.80 | 593.52 | -0.48 | 5,067.26 | 43,910 | 2.26 | 13,710 | 2.34 | 0.81 | 0.14 |
| 25 | 16-Apr | 583.80 | 601.25 | 579.15 | 593.65 | 592.50 | 3.18 | 5,091.70 | 81,017 | 4.17 | 26,226 | 4.48 | 1.55 | 0.27 |
| 26 | 15-Apr | 575.00 | 584.05 | 567.35 | 575.35 | 575.77 | 2.40 | 4,934.74 | 45,815 | 2.36 | 19,557 | 3.34 | 1.13 | 0.20 |
| 27 | 11-Apr | 562.00 | 570.90 | 557.00 | 561.85 | 562.62 | 1.89 | 4,818.95 | 36,796 | 1.89 | 11,019 | 1.88 | 0.62 | 0.12 |
| 28 | 09-Apr | 556.05 | 565.00 | 549.30 | 551.45 | 553.47 | -2.19 | 4,729.75 | 21,978 | 1.13 | 10,768 | 1.84 | 0.60 | 0.11 |
| 29 | 08-Apr | 570.00 | 570.00 | 553.10 | 563.80 | 561.35 | 3.43 | 4,835.68 | 50,417 | 2.60 | 13,526 | 2.31 | 0.76 | 0.14 |
| 30 | 07-Apr | 524.00 | 560.20 | 524.00 | 545.10 | 543.86 | -6.35 | 4,675.29 | 91,357 | 4.70 | 31,339 | 5.35 | 1.70 | 0.33 |
| 31 | 04-Apr | 603.95 | 608.70 | 576.05 | 582.05 | 585.72 | -3.63 | 4,992.21 | 42,116 | 2.17 | 19,494 | 3.33 | 1.14 | 0.20 |
| 32 | 03-Apr | 588.20 | 613.00 | 588.20 | 604.00 | 604.51 | 0.78 | 5,180.00 | 53,419 | 2.75 | 19,597 | 3.35 | 1.18 | 0.20 |
| 33 | 02-Apr | 595.80 | 601.95 | 586.30 | 599.35 | 596.30 | 0.50 | 5,140.59 | 39,516 | 2.03 | 11,907 | 2.03 | 0.71 | 0.12 |
| 34 | 01-Apr | 584.00 | 604.35 | 584.00 | 596.35 | 595.42 | 1.36 | 5,114.86 | 49,798 | 2.56 | 11,704 | 2.00 | 0.70 | 0.12 |
| 35 | 28-Mar | 604.85 | 611.70 | 585.05 | 588.35 | 597.33 | -1.27 | 5,046.24 | 69,210 | 3.56 | 24,915 | 4.25 | 1.49 | 0.26 |
| 36 | 27-Mar | 589.10 | 604.95 | 585.15 | 595.90 | 595.66 | -0.82 | 5,111.00 | 94,676 | 4.87 | 34,307 | 5.86 | 2.04 | 0.36 |
| 37 | 26-Mar | 593.00 | 631.80 | 589.10 | 600.80 | 615.90 | 0.55 | 5,153.03 | 275,250 | 14.17 | 42,442 | 7.25 | 2.61 | 0.44 |
| 38 | 25-Mar | 617.90 | 629.30 | 592.40 | 597.50 | 606.10 | -2.72 | 5,124.72 | 82,689 | 4.26 | 37,409 | 6.39 | 2.27 | 0.39 |
| 39 | 24-Mar | 609.00 | 632.00 | 605.25 | 614.20 | 618.80 | 1.92 | 5,267.96 | 139,083 | 7.16 | 33,991 | 5.80 | 2.10 | 0.35 |
| 40 | 21-Mar | 595.00 | 633.40 | 595.00 | 602.65 | 616.95 | 1.99 | 5,168.89 | 299,713 | 15.43 | 47,384 | 8.09 | 2.92 | 0.49 |
| 41 | 20-Mar | 588.85 | 607.00 | 588.20 | 590.90 | 596.46 | 0.52 | 5,068.11 | 89,358 | 4.60 | 29,558 | 5.05 | 1.76 | 0.31 |
| 42 | 19-Mar | 582.00 | 599.65 | 582.00 | 587.85 | 590.67 | -0.07 | 5,041.95 | 117,716 | 6.06 | 37,861 | 6.47 | 2.24 | 0.40 |
| 43 | 18-Mar | 569.00 | 625.00 | 567.40 | 588.25 | 608.08 | 4.02 | 5,045.38 | 717,443 | 36.94 | 76,026 | 12.98 | 4.62 | 0.79 |
| 44 | 17-Mar | 577.70 | 590.00 | 552.35 | 565.50 | 569.04 | -2.74 | 4,850.26 | 122,996 | 6.33 | 36,737 | 6.27 | 2.09 | 0.38 |
| 45 | 13-Mar | 600.00 | 610.00 | 575.75 | 581.45 | 594.50 | -5.52 | 4,987.06 | 270,715 | 13.94 | 41,622 | 7.11 | 2.47 | 0.43 |
| 46 | 12-Mar | 530.70 | 629.85 | 530.70 | 615.40 | 606.26 | 14.58 | 5,278.25 | 2,048,919 | 105.49 | 94,487 | 16.14 | 5.73 | 0.99 |
| 47 | 11-Mar | 539.10 | 544.95 | 520.00 | 537.10 | 537.64 | -1.32 | 4,606.67 | 35,812 | 1.84 | 10,088 | 1.72 | 0.54 | 0.11 |
| 48 | 10-Mar | 573.20 | 578.00 | 539.60 | 544.30 | 556.28 | -4.93 | 4,668.43 | 33,456 | 1.72 | 12,289 | 2.10 | 0.68 | 0.13 |
| 49 | 07-Mar | 572.30 | 584.35 | 570.05 | 572.55 | 577.81 | -1.45 | 4,910.73 | 37,701 | 1.94 | 8,071 | 1.38 | 0.47 | 0.08 |
| 50 | 06-Mar | 586.70 | 589.00 | 564.00 | 581.00 | 579.51 | 0.77 | 4,983.00 | 130,163 | 6.70 | 19,875 | 3.39 | 1.15 | 0.21 |
| 51 | 05-Mar | 524.50 | 592.75 | 524.50 | 576.55 | 577.27 | 13.22 | 4,945.03 | 1,239,020 | 63.79 | 57,765 | 9.86 | 3.33 | 0.60 |
| 52 | 04-Mar | 501.00 | 524.95 | 500.55 | 509.25 | 512.92 | -2.25 | 4,367.81 | 31,185 | 1.61 | 8,460 | 1.44 | 0.43 | 0.09 |
| 53 | 03-Mar | 490.00 | 535.00 | 473.00 | 520.95 | 506.50 | 5.80 | 4,468.16 | 81,925 | 4.22 | 24,903 | 4.25 | 1.26 | 0.26 |
| 54 | 28-Feb | 495.00 | 508.95 | 485.45 | 492.40 | 496.78 | -3.49 | 4,223.29 | 29,932 | 1.54 | 12,569 | 2.15 | 0.62 | 0.13 |
| 55 | 27-Feb | 530.00 | 530.00 | 507.95 | 510.20 | 515.30 | -4.08 | 4,375.95 | 19,964 | 1.03 | 8,998 | 1.54 | 0.46 | 0.09 |
| 56 | 25-Feb | 532.55 | 547.95 | 525.00 | 531.90 | 539.65 | -1.62 | 4,562.07 | 17,312 | 0.89 | 7,160 | 1.22 | 0.39 | 0.07 |
| 57 | 24-Feb | 524.00 | 545.00 | 514.30 | 540.65 | 531.46 | 1.49 | 4,637.12 | 25,959 | 1.34 | 6,747 | 1.15 | 0.36 | 0.07 |
| 58 | 21-Feb | 545.50 | 560.00 | 530.10 | 532.70 | 544.91 | -2.88 | 4,568.94 | 37,375 | 1.92 | 9,743 | 1.66 | 0.53 | 0.10 |
| 59 | 20-Feb | 546.30 | 553.90 | 535.00 | 548.50 | 545.68 | -1.54 | 4,704.45 | 68,583 | 3.53 | 14,544 | 2.48 | 0.79 | 0.15 |
| 60 | 19-Feb | 475.10 | 567.00 | 467.05 | 557.10 | 545.96 | 17.30 | 4,778.21 | 433,926 | 22.34 | 45,181 | 7.72 | 2.47 | 0.47 |
| 61 | 18-Feb | 497.25 | 509.75 | 469.90 | 474.95 | 478.20 | -4.48 | 4,073.62 | 48,409 | 2.49 | 20,278 | 3.46 | 0.97 | 0.21 |
| 62 | 17-Feb | 499.55 | 516.95 | 488.05 | 497.25 | 500.85 | -1.95 | 4,264.88 | 41,108 | 2.12 | 15,985 | 2.73 | 0.80 | 0.17 |
| 63 | 14-Feb | 549.20 | 559.95 | 493.10 | 507.15 | 512.84 | -7.65 | 4,349.80 | 77,950 | 4.01 | 32,974 | 5.63 | 1.69 | 0.34 |
| 64 | 13-Feb | 565.00 | 569.50 | 542.35 | 549.15 | 557.61 | -1.90 | 4,710.03 | 29,355 | 1.51 | 12,138 | 2.07 | 0.68 | 0.13 |
| 65 | 12-Feb | 554.45 | 567.00 | 523.45 | 559.80 | 545.81 | 0.95 | 4,801.37 | 31,767 | 1.64 | 10,370 | 1.77 | 0.57 | 0.11 |
| 66 | 11-Feb | 589.95 | 589.95 | 552.25 | 554.55 | 562.24 | -5.58 | 4,756.34 | 30,337 | 1.56 | 16,137 | 2.76 | 0.91 | 0.17 |
| 67 | 10-Feb | 610.00 | 612.00 | 585.00 | 587.35 | 593.16 | -3.56 | 5,037.67 | 16,898 | 0.87 | 7,501 | 1.28 | 0.44 | 0.08 |
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