| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 712.8 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 368.0 | Barrier: 402.9; Drift%: 2.42 |
| Basic Industry: Hotels & Resorts | Total Equity: 85,769,400 | Low52 Date: 30-Mar-2026 | 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: 631.95 / 529.95 | Week: 541.1 / 523.05 | Day: 418.0 / 399.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 408.00 | 418.00 | 399.35 | 412.90 | 412.31 | 1.20 | 3,541.42 | 26,628 | 2.27 | 11,636 | 2.63 | 0.48 | 12 |
| 2 | 06-Apr | 405.70 | 411.15 | 396.10 | 408.00 | 405.75 | 0.57 | 3,499.00 | 15,600 | 1.33 | 6,515 | 1.47 | 0.26 | 7 |
| 3 | 02-Apr | 395.00 | 407.85 | 382.00 | 405.70 | 396.53 | 2.58 | 3,479.66 | 26,615 | 2.27 | 11,713 | 2.65 | 0.46 | 12 |
| 4 | 01-Apr | 374.05 | 402.90 | 374.05 | 395.50 | 395.84 | 6.75 | 3,392.18 | 64,158 | 5.48 | 29,502 | 6.66 | 1.17 | 31 |
| 5 | 30-Mar | 387.25 | 387.30 | 368.00 | 370.50 | 375.16 | -4.33 | 3,177.76 | 44,735 | 3.82 | 23,761 | 5.37 | 0.89 | 25 |
| 6 | 27-Mar | 410.00 | 411.75 | 385.00 | 387.25 | 393.75 | -6.36 | 3,321.42 | 71,568 | 6.11 | 46,007 | 10.39 | 1.81 | 48 |
| 7 | 25-Mar | 405.15 | 423.90 | 405.00 | 413.55 | 416.70 | 2.33 | 3,546.99 | 41,087 | 3.51 | 18,677 | 4.22 | 0.78 | 19 |
| 8 | 24-Mar | 396.00 | 406.15 | 389.55 | 404.15 | 399.05 | 3.61 | 3,466.37 | 42,899 | 3.66 | 20,377 | 4.60 | 0.81 | 21 |
| 9 | 23-Mar | 424.00 | 424.15 | 386.55 | 390.05 | 399.67 | -8.59 | 3,345.44 | 75,158 | 6.42 | 47,162 | 10.65 | 1.88 | 49 |
| 10 | 20-Mar | 420.25 | 433.90 | 420.25 | 426.70 | 427.58 | 1.60 | 3,659.78 | 26,713 | 2.28 | 12,566 | 2.84 | 0.54 | 13 |
| 11 | 19-Mar | 437.20 | 439.80 | 418.00 | 420.00 | 425.55 | -4.95 | 3,602.00 | 29,090 | 2.48 | 15,523 | 3.51 | 0.66 | 16 |
| 12 | 18-Mar | 429.00 | 455.00 | 429.00 | 441.85 | 445.61 | 3.61 | 3,789.72 | 67,921 | 5.80 | 19,623 | 4.43 | 0.87 | 20 |
| 13 | 17-Mar | 427.10 | 430.90 | 422.20 | 426.45 | 426.68 | 0.09 | 3,657.64 | 21,569 | 1.84 | 8,800 | 1.99 | 0.38 | 9 |
| 14 | 16-Mar | 441.00 | 441.00 | 419.40 | 426.05 | 427.51 | -3.03 | 3,654.21 | 28,668 | 2.45 | 14,743 | 3.33 | 0.63 | 15 |
| 15 | 13-Mar | 463.95 | 463.95 | 436.40 | 439.35 | 447.59 | -5.36 | 3,768.28 | 25,094 | 2.14 | 15,827 | 3.58 | 0.71 | 16 |
| 16 | 12-Mar | 462.20 | 471.20 | 450.00 | 464.25 | 461.89 | -0.18 | 3,981.84 | 28,448 | 2.43 | 14,535 | 3.28 | 0.67 | 15 |
| 17 | 11-Mar | 460.00 | 475.40 | 460.00 | 465.10 | 468.03 | 0.66 | 3,989.13 | 24,160 | 2.06 | 13,189 | 2.98 | 0.62 | 14 |
| 18 | 10-Mar | 470.00 | 479.90 | 459.00 | 462.05 | 463.42 | -0.43 | 3,962.98 | 53,426 | 4.56 | 33,086 | 7.47 | 1.53 | 34 |
| 19 | 09-Mar | 480.00 | 480.00 | 460.00 | 464.05 | 465.48 | -3.73 | 3,980.13 | 24,909 | 2.13 | 11,552 | 2.61 | 0.54 | 12 |
| 20 | 06-Mar | 493.00 | 494.45 | 480.00 | 482.05 | 486.26 | -1.99 | 4,134.51 | 21,087 | 1.80 | 9,480 | 2.14 | 0.46 | 10 |
| 21 | 05-Mar | 480.90 | 495.80 | 473.05 | 491.85 | 486.35 | 2.55 | 4,218.57 | 29,984 | 2.56 | 16,093 | 3.64 | 0.78 | 17 |
| 22 | 04-Mar | 490.00 | 493.20 | 476.50 | 479.60 | 481.09 | -3.35 | 4,113.50 | 28,484 | 2.43 | 13,096 | 2.96 | 0.63 | 14 |
| 23 | 02-Mar | 515.00 | 515.00 | 493.65 | 496.20 | 502.14 | -5.61 | 4,255.88 | 47,953 | 4.09 | 28,779 | 6.50 | 1.45 | 30 |
| 24 | 27-Feb | 532.95 | 533.40 | 523.05 | 525.70 | 526.68 | -0.96 | 4,508.90 | 13,376 | 1.14 | 6,839 | 1.54 | 0.36 | 7 |
| 25 | 26-Feb | 534.10 | 534.60 | 529.00 | 530.80 | 531.79 | 0.11 | 4,552.64 | 12,971 | 1.11 | 6,486 | 1.47 | 0.34 | 7 |
| 26 | 25-Feb | 532.55 | 538.80 | 528.30 | 530.20 | 533.76 | -0.44 | 4,547.49 | 11,713 | 1.00 | 5,101 | 1.15 | 0.27 | 5 |
| 27 | 24-Feb | 536.80 | 540.00 | 530.40 | 532.55 | 534.74 | 0.24 | 4,567.65 | 15,736 | 1.34 | 5,545 | 1.25 | 0.30 | 6 |
| 28 | 23-Feb | 534.95 | 541.10 | 529.05 | 531.30 | 535.42 | -0.13 | 4,556.93 | 14,544 | 1.24 | 6,137 | 1.39 | 0.33 | 6 |
| 29 | 20-Feb | 532.00 | 557.40 | 529.30 | 532.00 | 538.92 | -0.44 | 4,562.00 | 41,139 | 3.51 | 13,796 | 3.12 | 0.74 | 14 |
| 30 | 19-Feb | 540.00 | 543.00 | 532.00 | 534.35 | 536.89 | -0.82 | 4,583.09 | 15,503 | 1.32 | 7,492 | 1.69 | 0.40 | 8 |
| 31 | 18-Feb | 540.00 | 544.90 | 537.00 | 538.75 | 540.20 | -0.33 | 4,620.83 | 11,892 | 1.02 | 5,626 | 1.27 | 0.30 | 6 |
| 32 | 17-Feb | 541.00 | 548.45 | 537.10 | 540.55 | 541.59 | -0.08 | 4,636.26 | 20,871 | 1.78 | 7,687 | 1.74 | 0.42 | 8 |
| 33 | 16-Feb | 530.00 | 563.65 | 530.00 | 541.00 | 548.95 | 1.51 | 4,640.00 | 82,614 | 7.05 | 13,840 | 3.13 | 0.76 | 14 |
| 34 | 13-Feb | 543.40 | 547.95 | 530.15 | 532.95 | 537.26 | -1.92 | 4,571.08 | 22,606 | 1.93 | 11,065 | 2.50 | 0.59 | 12 |
| 35 | 12-Feb | 545.40 | 548.50 | 542.20 | 543.40 | 545.66 | -0.96 | 4,660.71 | 16,148 | 1.38 | 6,664 | 1.51 | 0.36 | 7 |
| 36 | 11-Feb | 553.70 | 553.80 | 544.45 | 548.65 | 548.24 | -1.06 | 4,705.74 | 32,404 | 2.77 | 14,416 | 3.26 | 0.79 | 15 |
| 37 | 10-Feb | 555.00 | 596.75 | 550.00 | 554.50 | 578.47 | 2.15 | 4,755.91 | 538,843 | 46.00 | 68,501 | 15.47 | 3.96 | 71 |
| 38 | 09-Feb | 530.00 | 549.80 | 527.15 | 542.85 | 540.52 | 2.85 | 4,655.99 | 51,046 | 4.36 | 20,986 | 4.74 | 1.13 | 22 |
| 39 | 06-Feb | 532.00 | 534.00 | 520.00 | 527.80 | 526.89 | -1.17 | 4,526.91 | 26,923 | 2.30 | 12,970 | 2.93 | 0.68 | 14 |
| 40 | 05-Feb | 538.85 | 543.50 | 532.00 | 534.05 | 536.24 | -0.89 | 4,580.51 | 22,961 | 1.96 | 11,224 | 2.54 | 0.60 | 12 |
| 41 | 04-Feb | 536.95 | 542.00 | 530.55 | 538.85 | 535.35 | 0.40 | 4,621.68 | 45,615 | 3.89 | 17,613 | 3.98 | 0.94 | 18 |
| 42 | 03-Feb | 545.85 | 553.80 | 534.05 | 536.70 | 540.52 | 0.28 | 4,603.24 | 72,836 | 6.22 | 19,610 | 4.43 | 1.06 | 20 |
| 43 | 02-Feb | 560.50 | 579.90 | 530.05 | 535.20 | 558.47 | -3.75 | 4,590.38 | 426,491 | 36.41 | 48,462 | 10.95 | 2.71 | 51 |
| 44 | 01-Feb | 534.80 | 606.00 | 534.45 | 556.05 | 576.83 | 5.81 | 4,769.21 | 4,319,617 | 368.76 | 265,266 | 59.92 | 15.30 | 277 |
| 45 | 30-Jan | 510.20 | 534.10 | 506.75 | 525.50 | 525.90 | 2.47 | 4,507.18 | 30,900 | 2.64 | 10,255 | 2.32 | 0.54 | 11 |
| 46 | 29-Jan | 514.95 | 521.10 | 504.00 | 512.85 | 511.39 | -0.17 | 4,398.68 | 22,163 | 1.89 | 7,641 | 1.73 | 0.39 | 8 |
| 47 | 28-Jan | 504.90 | 515.00 | 500.20 | 513.70 | 508.80 | 3.31 | 4,405.97 | 26,223 | 2.24 | 10,288 | 2.32 | 0.52 | 11 |
| 48 | 27-Jan | 504.90 | 504.90 | 485.85 | 497.25 | 493.34 | -0.76 | 4,264.88 | 28,969 | 2.47 | 11,815 | 2.67 | 0.58 | 12 |
| 49 | 23-Jan | 528.00 | 528.00 | 500.00 | 501.05 | 510.44 | -4.48 | 4,297.48 | 28,953 | 2.47 | 16,623 | 3.75 | 0.85 | 17 |
| 50 | 22-Jan | 525.00 | 538.35 | 521.55 | 524.55 | 528.69 | 0.68 | 4,499.03 | 19,987 | 1.71 | 8,124 | 1.84 | 0.43 | 8 |
| 51 | 21-Jan | 540.00 | 540.90 | 517.80 | 521.00 | 526.74 | -3.23 | 4,468.00 | 40,981 | 3.50 | 23,448 | 5.30 | 1.24 | 24 |
| 52 | 20-Jan | 554.80 | 555.00 | 535.25 | 538.40 | 546.85 | -2.35 | 4,617.82 | 16,552 | 1.41 | 8,442 | 1.91 | 0.46 | 9 |
| 53 | 19-Jan | 560.50 | 563.20 | 550.00 | 551.35 | 553.92 | -2.09 | 4,728.90 | 13,860 | 1.18 | 7,121 | 1.61 | 0.39 | 7 |
| 54 | 16-Jan | 568.00 | 572.00 | 560.25 | 563.10 | 566.95 | -1.00 | 4,829.67 | 13,158 | 1.12 | 4,426 | 1.00 | 0.25 | 5 |
| 55 | 14-Jan | 568.10 | 579.95 | 565.25 | 568.80 | 573.57 | 0.12 | 4,878.56 | 25,441 | 2.17 | 8,650 | 1.95 | 0.50 | 9 |
| 56 | 13-Jan | 560.05 | 574.00 | 560.05 | 568.10 | 568.98 | 0.60 | 4,872.56 | 17,029 | 1.45 | 7,227 | 1.63 | 0.41 | 8 |
| 57 | 12-Jan | 563.00 | 570.90 | 548.35 | 564.70 | 560.22 | 0.24 | 4,843.40 | 18,725 | 1.60 | 6,644 | 1.50 | 0.37 | 7 |
| 58 | 09-Jan | 565.20 | 574.55 | 557.20 | 563.35 | 565.46 | -0.95 | 4,831.82 | 22,057 | 1.88 | 7,661 | 1.73 | 0.43 | 8 |
| 59 | 08-Jan | 585.55 | 592.80 | 565.50 | 568.75 | 576.88 | -3.36 | 4,878.13 | 31,750 | 2.71 | 14,664 | 3.31 | 0.85 | 15 |
| 60 | 07-Jan | 585.00 | 593.75 | 582.45 | 588.50 | 588.03 | 0.63 | 5,047.53 | 15,737 | 1.34 | 6,376 | 1.44 | 0.37 | 7 |
| 61 | 06-Jan | 598.80 | 600.00 | 580.30 | 584.80 | 590.27 | -1.84 | 5,015.79 | 29,423 | 2.51 | 13,026 | 2.94 | 0.77 | 14 |
| 62 | 05-Jan | 605.00 | 609.60 | 592.15 | 595.75 | 599.54 | -1.96 | 5,109.71 | 25,583 | 2.18 | 12,617 | 2.85 | 0.76 | 13 |
| 63 | 02-Jan | 615.05 | 625.00 | 605.10 | 607.65 | 613.87 | 0.10 | 5,211.78 | 76,091 | 6.50 | 27,970 | 6.32 | 1.72 | 29 |
| 64 | 01-Jan | 591.80 | 627.95 | 585.45 | 607.05 | 614.15 | 3.72 | 5,206.63 | 310,010 | 26.46 | 51,483 | 11.63 | 3.16 | 54 |
| 65 | 31-Dec | 576.55 | 597.80 | 576.55 | 585.25 | 588.73 | 0.99 | 5,019.65 | 38,992 | 3.33 | 16,897 | 3.82 | 0.99 | 18 |
| 66 | 30-Dec | 577.00 | 583.80 | 571.05 | 579.50 | 577.35 | 0.63 | 4,970.34 | 19,427 | 1.66 | 8,024 | 1.81 | 0.46 | 8 |
| 67 | 29-Dec | 591.10 | 591.75 | 573.65 | 575.90 | 582.88 | -2.94 | 4,939.46 | 23,886 | 2.04 | 11,988 | 2.71 | 0.70 | 13 |
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