| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 773.4 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 467.05 | Barrier: 578.75; Drift%: -9.56 |
| 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: 636.6 / 571.6 | Week: 563.0 / 533.1 | Day: 537.65 / 524.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 529.00 | 537.65 | 524.40 | 528.25 | 530.94 | -0.84 | 4,530.77 | 6,804 | 1.03 | 3,633 | 1.53 | 0.19 | 4 |
| 2 | 26-Aug | 540.20 | 542.30 | 530.00 | 532.70 | 535.90 | -1.82 | 4,568.94 | 9,579 | 1.45 | 5,169 | 2.18 | 0.28 | 5 |
| 3 | 25-Aug | 557.20 | 557.20 | 541.00 | 542.55 | 546.07 | -1.66 | 4,653.42 | 12,992 | 1.97 | 6,696 | 2.83 | 0.37 | 7 |
| 4 | 22-Aug | 553.00 | 562.00 | 548.40 | 551.70 | 553.96 | -0.95 | 4,731.90 | 11,810 | 1.79 | 4,908 | 2.07 | 0.27 | 5 |
| 5 | 21-Aug | 568.80 | 570.95 | 555.10 | 557.00 | 563.00 | -1.10 | 4,777.00 | 9,589 | 1.45 | 5,378 | 2.27 | 0.00 | 6 |
| 6 | 20-Aug | 546.60 | 570.00 | 546.60 | 563.20 | 562.00 | 3.04 | 4,830.53 | 35,791 | 5.42 | 9,489 | 4.01 | 0.00 | 10 |
| 7 | 19-Aug | 546.00 | 548.80 | 538.20 | 546.60 | 545.37 | 1.17 | 4,688.16 | 7,590 | 1.15 | 2,367 | 1.00 | 0.13 | 2 |
| 8 | 18-Aug | 538.00 | 549.45 | 538.00 | 540.30 | 542.61 | 0.51 | 4,634.12 | 15,511 | 2.35 | 7,195 | 3.04 | 0.39 | 7 |
| 9 | 14-Aug | 544.95 | 544.95 | 533.50 | 537.55 | 537.68 | -0.53 | 4,610.53 | 12,228 | 1.85 | 5,266 | 2.22 | 0.28 | 5 |
| 10 | 13-Aug | 551.00 | 551.05 | 533.10 | 540.40 | 542.29 | -3.18 | 4,634.98 | 26,131 | 3.95 | 11,984 | 5.06 | 0.65 | 12 |
| 11 | 12-Aug | 546.60 | 563.00 | 543.90 | 558.15 | 554.59 | 2.88 | 4,787.22 | 17,906 | 2.71 | 6,943 | 2.93 | 0.39 | 7 |
| 12 | 11-Aug | 554.40 | 556.10 | 539.95 | 542.50 | 545.87 | -2.15 | 4,652.99 | 12,422 | 1.88 | 7,194 | 3.04 | 0.39 | 7 |
| 13 | 08-Aug | 555.00 | 563.20 | 553.30 | 554.40 | 556.77 | -0.31 | 4,755.06 | 6,671 | 1.01 | 2,833 | 1.20 | 0.16 | 3 |
| 14 | 07-Aug | 562.00 | 565.35 | 549.60 | 556.15 | 557.10 | -1.25 | 4,770.07 | 15,201 | 2.30 | 7,879 | 3.33 | 0.44 | 8 |
| 15 | 06-Aug | 569.30 | 575.00 | 557.00 | 563.20 | 562.97 | -1.08 | 4,830.53 | 11,049 | 1.67 | 4,853 | 2.05 | 0.27 | 5 |
| 16 | 05-Aug | 576.00 | 578.75 | 568.00 | 569.35 | 571.74 | -1.26 | 4,883.28 | 9,437 | 1.43 | 4,487 | 1.89 | 0.26 | 5 |
| 17 | 04-Aug | 574.10 | 580.40 | 571.00 | 576.60 | 575.42 | 0.66 | 4,945.46 | 13,609 | 2.06 | 5,466 | 2.31 | 0.31 | 6 |
| 18 | 01-Aug | 583.90 | 585.00 | 566.10 | 572.80 | 577.68 | -1.51 | 4,912.87 | 13,374 | 2.02 | 7,067 | 2.98 | 0.41 | 7 |
| 19 | 31-Jul | 580.50 | 594.95 | 577.00 | 581.60 | 586.55 | -2.12 | 4,988.35 | 15,307 | 2.32 | 5,064 | 2.14 | 0.30 | 5 |
| 20 | 30-Jul | 582.00 | 597.90 | 576.60 | 594.20 | 588.55 | 1.91 | 5,096.42 | 15,853 | 2.40 | 7,182 | 3.03 | 0.42 | 7 |
| 21 | 29-Jul | 577.05 | 585.00 | 571.60 | 583.05 | 578.42 | 1.03 | 5,000.78 | 9,734 | 1.47 | 4,253 | 1.80 | 0.25 | 4 |
| 22 | 28-Jul | 587.60 | 587.60 | 576.00 | 577.10 | 580.81 | -0.65 | 4,949.75 | 11,115 | 1.68 | 4,626 | 1.95 | 0.27 | 5 |
| 23 | 25-Jul | 600.00 | 601.00 | 576.30 | 580.90 | 588.90 | -3.18 | 4,982.34 | 23,147 | 3.50 | 11,220 | 4.74 | 0.66 | 12 |
| 24 | 24-Jul | 600.80 | 607.30 | 598.50 | 600.00 | 601.20 | -0.64 | 5,146.00 | 6,607 | 1.00 | 2,921 | 1.23 | 0.18 | 3 |
| 25 | 23-Jul | 601.65 | 607.60 | 595.65 | 603.85 | 601.51 | 0.37 | 5,179.19 | 19,073 | 2.89 | 8,671 | 3.66 | 0.52 | 9 |
| 26 | 22-Jul | 608.05 | 609.00 | 600.00 | 601.65 | 602.74 | -0.73 | 5,160.32 | 8,420 | 1.27 | 2,692 | 1.14 | 0.16 | 3 |
| 27 | 21-Jul | 607.00 | 608.75 | 600.50 | 606.10 | 604.62 | 0.11 | 5,198.48 | 10,932 | 1.65 | 4,283 | 1.81 | 0.26 | 4 |
| 28 | 18-Jul | 610.75 | 610.75 | 601.20 | 605.45 | 605.29 | -0.17 | 5,192.91 | 14,395 | 2.18 | 6,932 | 2.93 | 0.42 | 7 |
| 29 | 17-Jul | 602.00 | 609.95 | 600.30 | 606.50 | 605.01 | 0.90 | 5,201.91 | 19,311 | 2.92 | 10,686 | 4.51 | 0.65 | 11 |
| 30 | 16-Jul | 604.30 | 608.95 | 599.65 | 601.10 | 602.02 | -0.54 | 5,155.60 | 14,352 | 2.17 | 6,095 | 2.57 | 0.37 | 6 |
| 31 | 15-Jul | 595.00 | 608.00 | 595.00 | 604.35 | 603.38 | 1.17 | 5,183.47 | 22,673 | 3.43 | 7,416 | 3.13 | 0.45 | 8 |
| 32 | 14-Jul | 600.70 | 601.80 | 591.15 | 597.35 | 596.06 | -0.56 | 5,123.44 | 17,145 | 2.59 | 8,107 | 3.42 | 0.48 | 8 |
| 33 | 11-Jul | 606.55 | 608.35 | 596.05 | 600.70 | 601.93 | -1.35 | 5,152.17 | 16,739 | 2.53 | 5,367 | 2.27 | 0.32 | 6 |
| 34 | 10-Jul | 607.85 | 615.00 | 605.00 | 608.95 | 608.70 | 0.18 | 5,222.93 | 18,797 | 2.84 | 7,762 | 3.28 | 0.47 | 8 |
| 35 | 09-Jul | 618.00 | 619.20 | 605.00 | 607.85 | 611.57 | -1.32 | 5,213.49 | 18,904 | 2.86 | 9,205 | 3.89 | 0.56 | 10 |
| 36 | 08-Jul | 624.00 | 635.00 | 610.00 | 615.95 | 620.62 | -0.85 | 5,282.97 | 60,205 | 9.11 | 12,539 | 5.30 | 0.78 | 13 |
| 37 | 07-Jul | 619.90 | 636.60 | 612.95 | 621.20 | 626.72 | 0.68 | 5,328.00 | 148,505 | 22.47 | 39,763 | 16.79 | 2.49 | 41 |
| 38 | 04-Jul | 601.90 | 625.00 | 594.00 | 617.00 | 613.63 | 3.03 | 5,291.00 | 104,284 | 15.78 | 28,590 | 12.07 | 1.75 | 30 |
| 39 | 03-Jul | 604.00 | 609.05 | 595.00 | 598.85 | 602.63 | -0.85 | 5,136.30 | 18,194 | 2.75 | 7,283 | 3.08 | 0.44 | 8 |
| 40 | 02-Jul | 605.00 | 609.65 | 600.00 | 604.00 | 603.88 | -0.46 | 5,180.00 | 14,323 | 2.17 | 4,813 | 2.03 | 0.29 | 5 |
| 41 | 01-Jul | 610.05 | 614.70 | 600.35 | 606.80 | 605.76 | -0.22 | 5,204.49 | 16,534 | 2.50 | 7,269 | 3.07 | 0.44 | 8 |
| 42 | 30-Jun | 610.00 | 615.00 | 603.15 | 608.15 | 608.86 | 1.15 | 5,216.07 | 32,844 | 4.97 | 9,484 | 4.01 | 0.58 | 10 |
| 43 | 27-Jun | 595.00 | 622.90 | 594.00 | 601.25 | 608.33 | 0.38 | 5,156.89 | 80,914 | 12.24 | 20,173 | 8.52 | 1.23 | 21 |
| 44 | 26-Jun | 596.40 | 603.00 | 588.65 | 599.00 | 596.08 | 0.99 | 5,137.00 | 25,926 | 3.92 | 9,584 | 4.05 | 0.57 | 10 |
| 45 | 25-Jun | 590.00 | 596.00 | 587.05 | 593.10 | 591.90 | 1.33 | 5,086.98 | 28,461 | 4.31 | 13,477 | 5.69 | 0.80 | 14 |
| 46 | 24-Jun | 591.00 | 597.75 | 583.00 | 585.30 | 587.03 | 1.04 | 5,020.08 | 22,453 | 3.40 | 8,572 | 3.62 | 0.50 | 9 |
| 47 | 23-Jun | 585.00 | 585.00 | 575.95 | 579.25 | 580.32 | -1.35 | 4,968.19 | 31,453 | 4.76 | 13,266 | 5.60 | 0.77 | 14 |
| 48 | 20-Jun | 598.00 | 601.60 | 584.15 | 587.20 | 591.19 | 0.05 | 5,036.38 | 35,342 | 5.35 | 9,821 | 4.15 | 0.58 | 10 |
| 49 | 19-Jun | 590.00 | 596.40 | 571.55 | 586.90 | 584.47 | -0.46 | 5,033.81 | 40,749 | 6.17 | 15,606 | 6.59 | 0.91 | 16 |
| 50 | 18-Jun | 598.50 | 599.45 | 586.10 | 589.60 | 592.52 | -1.38 | 5,056.96 | 17,108 | 2.59 | 6,118 | 2.58 | 0.36 | 6 |
| 51 | 17-Jun | 600.00 | 611.10 | 595.00 | 597.85 | 603.63 | -0.71 | 5,127.72 | 29,384 | 4.45 | 11,132 | 4.70 | 0.67 | 12 |
| 52 | 16-Jun | 595.20 | 604.90 | 584.30 | 602.10 | 595.97 | 1.19 | 5,164.18 | 15,562 | 2.36 | 4,976 | 2.10 | 0.30 | 5 |
| 53 | 13-Jun | 594.00 | 607.20 | 591.10 | 595.00 | 598.08 | -2.35 | 5,103.00 | 39,956 | 6.05 | 19,182 | 8.10 | 1.15 | 20 |
| 54 | 12-Jun | 622.55 | 626.00 | 606.05 | 609.30 | 613.99 | -2.12 | 5,225.93 | 23,519 | 3.56 | 11,372 | 4.80 | 0.70 | 12 |
| 55 | 11-Jun | 633.00 | 633.05 | 617.40 | 622.50 | 624.35 | -1.66 | 5,339.15 | 33,520 | 5.07 | 18,778 | 7.93 | 1.17 | 20 |
| 56 | 10-Jun | 634.80 | 642.70 | 629.00 | 633.00 | 634.76 | 1.38 | 5,429.00 | 80,401 | 12.17 | 29,611 | 12.50 | 1.88 | 31 |
| 57 | 09-Jun | 623.00 | 632.70 | 623.00 | 624.40 | 626.47 | 0.26 | 5,355.44 | 29,079 | 4.40 | 15,562 | 6.57 | 0.97 | 16 |
| 58 | 06-Jun | 626.80 | 634.75 | 620.05 | 622.80 | 624.42 | -0.64 | 5,341.72 | 38,967 | 5.90 | 14,382 | 6.07 | 0.90 | 15 |
| 59 | 05-Jun | 634.70 | 641.15 | 624.65 | 626.80 | 633.12 | -0.45 | 5,376.03 | 60,120 | 9.10 | 18,509 | 7.82 | 1.17 | 19 |
| 60 | 04-Jun | 612.35 | 638.40 | 610.05 | 629.65 | 628.03 | 3.47 | 5,400.47 | 141,259 | 21.38 | 39,765 | 16.79 | 2.50 | 41 |
| 61 | 03-Jun | 620.00 | 629.90 | 605.40 | 608.55 | 618.40 | -2.13 | 5,219.50 | 53,910 | 8.16 | 20,806 | 8.79 | 1.29 | 22 |
| 62 | 02-Jun | 636.00 | 648.00 | 617.50 | 621.80 | 632.65 | -0.18 | 5,333.14 | 190,192 | 28.78 | 47,227 | 19.94 | 2.99 | 49 |
| 63 | 30-May | 628.55 | 629.80 | 612.40 | 622.90 | 620.09 | -0.10 | 5,342.58 | 68,183 | 10.32 | 22,309 | 9.42 | 1.38 | 23 |
| 64 | 29-May | 628.00 | 639.80 | 621.10 | 623.55 | 628.28 | -0.34 | 5,348.15 | 61,407 | 9.29 | 23,403 | 9.88 | 1.47 | 24 |
| 65 | 28-May | 615.00 | 633.00 | 612.05 | 625.65 | 624.84 | 1.60 | 5,366.16 | 83,594 | 12.65 | 30,377 | 12.83 | 1.90 | 32 |
| 66 | 27-May | 616.20 | 619.75 | 607.90 | 615.80 | 614.44 | 0.10 | 5,281.68 | 54,661 | 8.27 | 16,031 | 6.77 | 0.99 | 17 |
| 67 | 26-May | 637.80 | 637.80 | 611.55 | 615.20 | 618.52 | 1.30 | 5,276.53 | 72,308 | 10.94 | 18,238 | 7.70 | 1.13 | 19 |
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