| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 739.95 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 03-Jan-2025 | 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 / 0.01 / 1.78 / 11.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 739.95 / 467.05 | Month: 709.4 / 526.0 | Week: 638.0 / 609.35 | Day: 614.7 / 577.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 580.00 | 614.70 | 577.95 | 594.70 | 599.29 | 1.88 | 5,100.71 | 61,688 | 10.41 | 12,775 | 5.39 | 0.77 | 13 |
| 2 | 11-Nov | 585.00 | 589.40 | 577.10 | 583.75 | 581.88 | -0.29 | 5,006.79 | 23,912 | 4.04 | 9,413 | 3.98 | 0.55 | 10 |
| 3 | 10-Nov | 592.00 | 597.45 | 584.50 | 585.45 | 587.91 | -0.84 | 5,021.37 | 15,788 | 2.66 | 7,415 | 3.13 | 0.44 | 8 |
| 4 | 07-Nov | 597.00 | 599.95 | 584.90 | 590.40 | 589.26 | -1.12 | 5,063.83 | 31,000 | 5.23 | 13,287 | 5.61 | 0.78 | 14 |
| 5 | 06-Nov | 611.35 | 613.00 | 595.00 | 597.10 | 599.86 | -2.59 | 5,121.29 | 27,828 | 4.70 | 12,742 | 5.38 | 0.76 | 13 |
| 6 | 04-Nov | 620.40 | 636.80 | 610.60 | 613.00 | 619.83 | -1.20 | 5,257.00 | 40,525 | 6.84 | 17,072 | 7.21 | 1.06 | 18 |
| 7 | 03-Nov | 617.05 | 628.00 | 616.00 | 620.45 | 621.12 | 0.53 | 5,321.56 | 33,209 | 5.60 | 8,576 | 3.62 | 0.53 | 9 |
| 8 | 31-Oct | 626.80 | 628.55 | 614.20 | 617.15 | 620.76 | -1.54 | 5,293.26 | 19,768 | 3.34 | 7,060 | 2.98 | 0.44 | 7 |
| 9 | 30-Oct | 625.50 | 638.00 | 623.70 | 626.80 | 629.36 | -0.68 | 5,376.03 | 39,306 | 6.63 | 9,051 | 3.82 | 0.57 | 9 |
| 10 | 29-Oct | 617.80 | 637.90 | 611.20 | 631.10 | 628.99 | 2.68 | 5,412.91 | 117,950 | 19.91 | 27,100 | 11.44 | 1.70 | 28 |
| 11 | 28-Oct | 619.95 | 619.95 | 610.30 | 614.65 | 614.33 | 0.55 | 5,271.82 | 24,613 | 4.15 | 8,838 | 3.73 | 0.54 | 9 |
| 12 | 27-Oct | 619.40 | 619.40 | 609.35 | 611.30 | 612.26 | -0.32 | 5,243.08 | 18,801 | 3.17 | 8,279 | 3.50 | 0.51 | 9 |
| 13 | 24-Oct | 614.95 | 617.80 | 611.00 | 613.25 | 614.02 | -0.28 | 5,259.81 | 17,969 | 3.03 | 7,552 | 3.19 | 0.46 | 8 |
| 14 | 23-Oct | 620.15 | 624.60 | 613.50 | 614.95 | 617.11 | -0.80 | 5,274.39 | 16,621 | 2.81 | 7,711 | 3.26 | 0.48 | 8 |
| 15 | 21-Oct | 621.00 | 621.00 | 615.40 | 619.90 | 619.26 | 0.35 | 5,316.85 | 5,924 | 1.00 | 3,405 | 1.44 | 0.21 | 4 |
| 16 | 20-Oct | 614.80 | 622.95 | 608.60 | 617.75 | 615.37 | 1.15 | 5,298.40 | 30,381 | 5.13 | 8,776 | 3.71 | 0.54 | 9 |
| 17 | 17-Oct | 624.90 | 624.90 | 606.00 | 610.70 | 615.10 | -2.29 | 5,237.94 | 45,586 | 7.69 | 16,332 | 6.90 | 1.00 | 17 |
| 18 | 16-Oct | 617.90 | 641.80 | 617.85 | 625.00 | 630.92 | 1.63 | 5,360.00 | 141,465 | 23.88 | 22,603 | 9.55 | 1.43 | 24 |
| 19 | 15-Oct | 610.50 | 618.50 | 610.00 | 615.00 | 615.10 | 0.85 | 5,274.00 | 41,416 | 6.99 | 11,171 | 4.72 | 0.69 | 12 |
| 20 | 14-Oct | 619.25 | 624.05 | 605.25 | 609.80 | 612.08 | -1.53 | 5,230.22 | 65,459 | 11.05 | 17,347 | 7.33 | 1.06 | 18 |
| 21 | 13-Oct | 625.15 | 627.00 | 616.40 | 619.25 | 620.48 | -1.54 | 5,311.27 | 52,983 | 8.94 | 18,919 | 7.99 | 1.17 | 20 |
| 22 | 10-Oct | 632.50 | 637.90 | 622.95 | 628.95 | 628.47 | -1.50 | 5,394.47 | 62,957 | 10.63 | 19,908 | 8.41 | 1.25 | 21 |
| 23 | 09-Oct | 626.00 | 666.00 | 626.00 | 638.55 | 648.62 | 1.40 | 5,476.81 | 322,536 | 54.44 | 45,766 | 19.33 | 2.97 | 48 |
| 24 | 08-Oct | 638.50 | 649.70 | 627.10 | 629.75 | 635.02 | -2.17 | 5,401.33 | 100,938 | 17.04 | 31,928 | 13.48 | 2.03 | 33 |
| 25 | 07-Oct | 654.00 | 662.00 | 637.65 | 643.70 | 650.25 | -4.33 | 5,520.98 | 389,588 | 65.75 | 71,455 | 30.18 | 4.65 | 74 |
| 26 | 06-Oct | 602.00 | 712.80 | 599.65 | 672.85 | 687.06 | 12.24 | 5,770.99 | 4,865,333 | 821.15 | 467,717 | 197.52 | 32.13 | 487 |
| 27 | 03-Oct | 591.80 | 603.00 | 583.00 | 599.50 | 594.14 | 2.39 | 5,141.88 | 44,578 | 7.52 | 16,274 | 6.87 | 0.97 | 17 |
| 28 | 01-Oct | 574.30 | 592.70 | 573.05 | 585.50 | 581.66 | 1.95 | 5,021.80 | 19,615 | 3.31 | 7,102 | 3.00 | 0.41 | 7 |
| 29 | 30-Sep | 580.00 | 582.85 | 570.30 | 574.30 | 575.69 | -0.41 | 4,925.74 | 15,160 | 2.56 | 5,129 | 2.17 | 0.30 | 5 |
| 30 | 29-Sep | 592.10 | 592.15 | 575.00 | 576.65 | 581.41 | -1.15 | 4,945.89 | 26,766 | 4.52 | 8,846 | 3.74 | 0.51 | 9 |
| 31 | 26-Sep | 601.00 | 603.80 | 580.15 | 583.35 | 589.95 | -2.81 | 5,003.36 | 37,851 | 6.39 | 15,906 | 6.72 | 0.94 | 17 |
| 32 | 25-Sep | 610.00 | 613.85 | 597.05 | 600.20 | 603.88 | -0.97 | 5,147.88 | 16,664 | 2.81 | 6,974 | 2.95 | 0.42 | 7 |
| 33 | 24-Sep | 615.00 | 625.05 | 605.25 | 606.10 | 610.46 | -2.30 | 5,198.48 | 24,071 | 4.06 | 11,825 | 4.99 | 0.72 | 12 |
| 34 | 23-Sep | 617.00 | 627.70 | 614.10 | 620.40 | 619.75 | 0.92 | 5,321.13 | 34,622 | 5.84 | 10,568 | 4.46 | 0.65 | 11 |
| 35 | 22-Sep | 633.00 | 639.10 | 611.20 | 614.75 | 624.88 | -2.42 | 5,272.67 | 76,123 | 12.85 | 29,300 | 12.37 | 1.83 | 31 |
| 36 | 19-Sep | 630.00 | 640.00 | 625.55 | 630.00 | 633.04 | 0.00 | 5,403.00 | 52,000 | 8.78 | 17,847 | 7.54 | 1.13 | 19 |
| 37 | 18-Sep | 631.95 | 650.00 | 625.00 | 630.00 | 633.38 | 0.29 | 5,403.00 | 56,576 | 9.55 | 15,564 | 6.57 | 0.99 | 16 |
| 38 | 17-Sep | 640.90 | 640.90 | 626.40 | 628.15 | 631.04 | -1.25 | 5,387.60 | 60,210 | 10.16 | 24,534 | 10.36 | 1.55 | 26 |
| 39 | 16-Sep | 627.90 | 667.80 | 625.60 | 636.10 | 651.05 | 1.22 | 5,455.79 | 255,656 | 43.15 | 50,718 | 21.42 | 3.30 | 53 |
| 40 | 15-Sep | 645.00 | 661.40 | 616.45 | 628.45 | 640.61 | -3.32 | 5,390.18 | 255,903 | 43.19 | 60,584 | 25.58 | 3.88 | 63 |
| 41 | 12-Sep | 672.00 | 674.95 | 645.10 | 650.05 | 656.07 | -2.83 | 5,575.44 | 125,131 | 21.12 | 38,556 | 16.28 | 2.53 | 40 |
| 42 | 11-Sep | 647.55 | 673.80 | 634.95 | 668.95 | 657.89 | 2.44 | 5,737.54 | 564,453 | 95.27 | 65,528 | 27.67 | 4.31 | 68 |
| 43 | 10-Sep | 679.95 | 709.40 | 645.25 | 653.00 | 682.80 | -0.09 | 5,600.00 | 4,001,468 | 675.35 | 479,086 | 202.32 | 32.71 | 499 |
| 44 | 09-Sep | 544.70 | 653.60 | 544.70 | 653.60 | 632.41 | 19.99 | 5,605.89 | 2,679,962 | 452.31 | 360,433 | 152.21 | 22.79 | 376 |
| 45 | 08-Sep | 549.15 | 554.75 | 542.10 | 544.70 | 547.76 | -0.81 | 4,671.86 | 7,545 | 1.27 | 4,181 | 1.77 | 0.23 | 4 |
| 46 | 05-Sep | 556.70 | 560.65 | 548.00 | 549.15 | 554.13 | -0.62 | 4,710.03 | 6,810 | 1.15 | 3,014 | 1.27 | 0.17 | 3 |
| 47 | 04-Sep | 560.00 | 562.70 | 550.00 | 552.55 | 556.14 | -0.63 | 4,739.19 | 6,829 | 1.15 | 3,049 | 1.29 | 0.17 | 3 |
| 48 | 03-Sep | 539.00 | 563.50 | 539.00 | 556.05 | 555.43 | 3.27 | 4,769.21 | 25,232 | 4.26 | 12,340 | 5.21 | 0.69 | 13 |
| 49 | 02-Sep | 540.00 | 559.65 | 536.10 | 538.45 | 545.38 | 0.41 | 4,618.25 | 21,068 | 3.56 | 7,764 | 3.28 | 0.42 | 8 |
| 50 | 01-Sep | 529.10 | 541.00 | 526.00 | 536.25 | 532.60 | 2.25 | 4,599.38 | 7,029 | 1.19 | 3,202 | 1.35 | 0.17 | 3 |
| 51 | 29-Aug | 525.00 | 539.90 | 521.10 | 524.45 | 530.94 | -0.72 | 4,498.18 | 17,697 | 2.99 | 6,535 | 2.76 | 0.35 | 7 |
| 52 | 28-Aug | 529.00 | 537.65 | 524.40 | 528.25 | 530.94 | -0.84 | 4,530.77 | 6,804 | 1.15 | 3,633 | 1.53 | 0.19 | 4 |
| 53 | 26-Aug | 540.20 | 542.30 | 530.00 | 532.70 | 535.90 | -1.82 | 4,568.94 | 9,579 | 1.62 | 5,169 | 2.18 | 0.28 | 5 |
| 54 | 25-Aug | 557.20 | 557.20 | 541.00 | 542.55 | 546.07 | -1.66 | 4,653.42 | 12,992 | 2.19 | 6,696 | 2.83 | 0.37 | 7 |
| 55 | 22-Aug | 553.00 | 562.00 | 548.40 | 551.70 | 553.96 | -0.95 | 4,731.90 | 11,810 | 1.99 | 4,908 | 2.07 | 0.27 | 5 |
| 56 | 21-Aug | 568.80 | 570.95 | 555.10 | 557.00 | 563.00 | -1.10 | 4,777.00 | 9,589 | 1.62 | 5,378 | 2.27 | 0.00 | 6 |
| 57 | 20-Aug | 546.60 | 570.00 | 546.60 | 563.20 | 562.00 | 3.04 | 4,830.53 | 35,791 | 6.04 | 9,489 | 4.01 | 0.00 | 10 |
| 58 | 19-Aug | 546.00 | 548.80 | 538.20 | 546.60 | 545.37 | 1.17 | 4,688.16 | 7,590 | 1.28 | 2,367 | 1.00 | 0.13 | 2 |
| 59 | 18-Aug | 538.00 | 549.45 | 538.00 | 540.30 | 542.61 | 0.51 | 4,634.12 | 15,511 | 2.62 | 7,195 | 3.04 | 0.39 | 7 |
| 60 | 14-Aug | 544.95 | 544.95 | 533.50 | 537.55 | 537.68 | -0.53 | 4,610.53 | 12,228 | 2.06 | 5,266 | 2.22 | 0.28 | 5 |
| 61 | 13-Aug | 551.00 | 551.05 | 533.10 | 540.40 | 542.29 | -3.18 | 4,634.98 | 26,131 | 4.41 | 11,984 | 5.06 | 0.65 | 12 |
| 62 | 12-Aug | 546.60 | 563.00 | 543.90 | 558.15 | 554.59 | 2.88 | 4,787.22 | 17,906 | 3.02 | 6,943 | 2.93 | 0.39 | 7 |
| 63 | 11-Aug | 554.40 | 556.10 | 539.95 | 542.50 | 545.87 | -2.15 | 4,652.99 | 12,422 | 2.10 | 7,194 | 3.04 | 0.39 | 7 |
| 64 | 08-Aug | 555.00 | 563.20 | 553.30 | 554.40 | 556.77 | -0.31 | 4,755.06 | 6,671 | 1.13 | 2,833 | 1.20 | 0.16 | 3 |
| 65 | 07-Aug | 562.00 | 565.35 | 549.60 | 556.15 | 557.10 | -1.25 | 4,770.07 | 15,201 | 2.57 | 7,879 | 3.33 | 0.44 | 8 |
| 66 | 06-Aug | 569.30 | 575.00 | 557.00 | 563.20 | 562.97 | -1.08 | 4,830.53 | 11,049 | 1.86 | 4,853 | 2.05 | 0.27 | 5 |
| 67 | 05-Aug | 576.00 | 578.75 | 568.00 | 569.35 | 571.74 | -1.26 | 4,883.28 | 9,437 | 1.59 | 4,487 | 1.89 | 0.26 | 5 |
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