| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 197.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 19-Jun-2024 | Bumper: 145.27; Drift%: 16.26 |
| Industry: Leisure Services | Face Value: 1 | Low52 Price: 117.0 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 390,110,629 | Low52 Date: 04-Mar-2025 | SHP: 0.0 / 59.48 / 9.74 / 30.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.60 | ||||
| High/Low Price | Quarter: 183.2 / 117.0 | Month: 146.1 / 117.0 | Week: 181.2 / 155.24 | Day: 177.7 / 171.07 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 172.00 | 177.70 | 171.07 | 173.47 | 174.79 | 0.58 | 6,767.25 | 1,012,182 | 5.68 | 345,285 | 5.71 | 6.04 | 0.29 |
| 2 | 21-May | 172.87 | 174.29 | 168.57 | 172.47 | 172.09 | -0.23 | 6,728.24 | 469,311 | 2.63 | 158,581 | 2.62 | 2.73 | 0.13 |
| 3 | 20-May | 175.90 | 176.35 | 172.10 | 172.87 | 174.00 | -1.09 | 6,743.84 | 714,170 | 4.01 | 364,314 | 6.02 | 6.00 | 0.30 |
| 4 | 19-May | 177.00 | 179.80 | 171.80 | 174.78 | 177.33 | -1.41 | 6,818.35 | 3,887,005 | 21.80 | 3,120,677 | 51.57 | 55.34 | 2.60 |
| 5 | 16-May | 175.78 | 178.10 | 173.00 | 177.28 | 176.57 | 0.85 | 6,915.88 | 1,571,692 | 8.82 | 834,854 | 13.80 | 14.74 | 0.70 |
| 6 | 15-May | 175.12 | 181.20 | 173.20 | 175.78 | 176.83 | 4.86 | 6,857.36 | 6,741,586 | 37.81 | 1,828,068 | 30.21 | 32.33 | 1.52 |
| 7 | 14-May | 169.38 | 171.34 | 164.13 | 167.64 | 167.47 | 1.52 | 6,539.81 | 1,582,665 | 8.88 | 861,503 | 14.24 | 14.43 | 0.72 |
| 8 | 13-May | 156.38 | 166.80 | 155.59 | 165.13 | 163.82 | 5.63 | 6,441.90 | 1,666,660 | 9.35 | 754,577 | 12.47 | 12.36 | 0.63 |
| 9 | 12-May | 158.60 | 158.96 | 155.24 | 156.33 | 156.92 | 2.86 | 6,098.60 | 628,646 | 3.53 | 369,689 | 6.11 | 5.80 | 0.31 |
| 10 | 09-May | 145.10 | 153.50 | 145.10 | 151.98 | 150.37 | 0.91 | 5,928.90 | 767,601 | 4.31 | 478,158 | 7.90 | 7.19 | 0.40 |
| 11 | 08-May | 146.95 | 152.86 | 145.27 | 150.61 | 150.56 | 3.48 | 5,875.46 | 897,300 | 5.03 | 511,627 | 8.45 | 7.70 | 0.43 |
| 12 | 07-May | 141.90 | 146.99 | 141.90 | 145.54 | 144.52 | 1.03 | 5,677.67 | 262,922 | 1.47 | 141,921 | 2.35 | 2.05 | 0.12 |
| 13 | 06-May | 146.95 | 147.99 | 143.63 | 144.05 | 144.71 | -1.40 | 5,619.54 | 304,385 | 1.71 | 183,139 | 3.03 | 2.65 | 0.15 |
| 14 | 05-May | 146.19 | 148.12 | 144.85 | 146.09 | 146.60 | 0.88 | 5,699.13 | 280,567 | 1.57 | 143,863 | 2.38 | 2.11 | 0.12 |
| 15 | 02-May | 144.15 | 147.90 | 144.00 | 144.81 | 145.79 | -1.05 | 5,649.19 | 197,945 | 1.11 | 85,809 | 1.42 | 1.25 | 0.07 |
| 16 | 30-Apr | 148.71 | 149.86 | 142.00 | 146.34 | 147.56 | -2.04 | 5,708.88 | 325,657 | 1.83 | 182,998 | 3.02 | 2.70 | 0.15 |
| 17 | 29-Apr | 147.00 | 151.66 | 147.00 | 149.38 | 149.96 | 1.01 | 5,827.47 | 325,137 | 1.82 | 133,967 | 2.21 | 2.01 | 0.11 |
| 18 | 28-Apr | 150.00 | 151.90 | 147.25 | 147.89 | 149.38 | -1.41 | 5,769.35 | 431,676 | 2.42 | 231,518 | 3.83 | 3.46 | 0.19 |
| 19 | 25-Apr | 153.00 | 153.40 | 146.27 | 150.01 | 150.25 | -1.66 | 5,852.05 | 1,625,460 | 9.12 | 1,307,155 | 21.60 | 19.64 | 1.09 |
| 20 | 24-Apr | 152.80 | 156.78 | 151.12 | 152.54 | 153.77 | -0.04 | 5,950.75 | 462,031 | 2.59 | 217,481 | 3.59 | 3.34 | 0.18 |
| 21 | 23-Apr | 151.09 | 154.44 | 151.00 | 152.60 | 152.45 | 1.50 | 5,953.09 | 486,701 | 2.73 | 220,313 | 3.64 | 3.36 | 0.18 |
| 22 | 22-Apr | 154.80 | 154.80 | 149.60 | 150.34 | 151.94 | -2.00 | 5,864.92 | 390,586 | 2.19 | 182,462 | 3.02 | 2.77 | 0.15 |
| 23 | 21-Apr | 158.08 | 158.80 | 152.70 | 153.41 | 155.12 | -2.75 | 5,984.69 | 416,571 | 2.34 | 214,997 | 3.55 | 3.34 | 0.18 |
| 24 | 17-Apr | 151.95 | 159.45 | 150.49 | 157.74 | 155.20 | 3.84 | 6,153.61 | 1,928,360 | 10.82 | 1,359,751 | 22.47 | 21.10 | 1.13 |
| 25 | 16-Apr | 144.01 | 153.13 | 144.01 | 151.90 | 150.07 | 5.20 | 5,925.78 | 879,314 | 4.93 | 379,412 | 6.27 | 5.69 | 0.32 |
| 26 | 15-Apr | 143.80 | 146.50 | 142.21 | 144.39 | 144.23 | 2.21 | 5,632.81 | 533,025 | 2.99 | 301,988 | 4.99 | 4.36 | 0.25 |
| 27 | 11-Apr | 145.00 | 146.00 | 140.64 | 141.27 | 142.57 | -1.51 | 5,511.09 | 274,102 | 1.54 | 122,850 | 2.03 | 1.75 | 0.10 |
| 28 | 09-Apr | 141.00 | 144.58 | 139.41 | 143.43 | 142.12 | 1.98 | 5,595.36 | 642,737 | 3.61 | 483,299 | 7.99 | 6.87 | 0.40 |
| 29 | 08-Apr | 141.00 | 142.39 | 139.47 | 140.64 | 140.64 | 1.47 | 5,486.52 | 178,286 | 1.00 | 60,515 | 1.00 | 0.85 | 0.05 |
| 30 | 07-Apr | 124.90 | 142.40 | 123.29 | 138.60 | 137.54 | -0.95 | 5,406.93 | 1,702,212 | 9.55 | 854,460 | 14.12 | 11.75 | 0.71 |
| 31 | 04-Apr | 146.98 | 146.98 | 138.28 | 139.93 | 140.89 | -4.96 | 5,458.82 | 638,449 | 3.58 | 293,920 | 4.86 | 4.14 | 0.25 |
| 32 | 03-Apr | 140.71 | 148.07 | 140.05 | 147.23 | 145.25 | 3.84 | 5,743.60 | 947,049 | 5.31 | 369,754 | 6.11 | 5.37 | 0.31 |
| 33 | 02-Apr | 141.44 | 143.88 | 140.98 | 141.78 | 142.05 | 0.18 | 5,530.99 | 421,802 | 2.37 | 209,005 | 3.45 | 2.97 | 0.17 |
| 34 | 01-Apr | 140.00 | 142.80 | 139.40 | 141.53 | 141.41 | -0.05 | 5,521.24 | 236,532 | 1.33 | 110,070 | 1.82 | 1.56 | 0.09 |
| 35 | 28-Mar | 146.00 | 146.10 | 140.66 | 141.60 | 141.69 | -0.76 | 5,523.97 | 1,068,052 | 5.99 | 777,342 | 12.85 | 11.01 | 0.65 |
| 36 | 27-Mar | 138.05 | 143.95 | 138.05 | 142.69 | 141.90 | 1.83 | 5,566.49 | 902,611 | 5.06 | 576,530 | 9.53 | 8.18 | 0.48 |
| 37 | 26-Mar | 142.07 | 142.88 | 139.51 | 140.13 | 140.57 | -1.37 | 5,466.62 | 617,818 | 3.47 | 394,148 | 6.51 | 5.54 | 0.33 |
| 38 | 25-Mar | 142.50 | 143.93 | 140.03 | 142.07 | 142.01 | 1.25 | 5,542.30 | 845,085 | 4.74 | 454,770 | 7.51 | 6.46 | 0.38 |
| 39 | 24-Mar | 142.49 | 143.60 | 139.25 | 140.31 | 141.15 | -0.28 | 5,473.64 | 505,348 | 2.83 | 231,569 | 3.83 | 3.27 | 0.19 |
| 40 | 21-Mar | 140.00 | 141.58 | 137.88 | 140.70 | 139.58 | 1.45 | 5,488.86 | 748,742 | 4.20 | 400,603 | 6.62 | 5.59 | 0.34 |
| 41 | 20-Mar | 134.99 | 139.40 | 134.50 | 138.69 | 137.24 | 3.43 | 5,410.44 | 885,504 | 4.97 | 491,387 | 8.12 | 6.74 | 0.41 |
| 42 | 19-Mar | 132.90 | 135.75 | 132.54 | 134.09 | 134.27 | 2.22 | 5,230.99 | 621,296 | 3.48 | 246,790 | 4.08 | 3.31 | 0.21 |
| 43 | 18-Mar | 127.49 | 132.30 | 126.84 | 131.18 | 129.61 | 3.25 | 5,117.47 | 682,081 | 3.83 | 413,422 | 6.83 | 5.36 | 0.35 |
| 44 | 17-Mar | 126.90 | 128.46 | 124.88 | 127.05 | 126.60 | 1.24 | 4,956.36 | 580,175 | 3.25 | 321,425 | 5.31 | 4.07 | 0.27 |
| 45 | 13-Mar | 125.55 | 126.44 | 123.26 | 125.50 | 124.66 | 0.29 | 4,895.89 | 779,941 | 4.37 | 432,121 | 7.14 | 5.39 | 0.36 |
| 46 | 12-Mar | 125.52 | 129.02 | 121.32 | 125.14 | 124.45 | -0.30 | 4,881.84 | 883,476 | 4.96 | 416,765 | 6.89 | 5.19 | 0.35 |
| 47 | 11-Mar | 128.20 | 128.49 | 125.00 | 125.52 | 126.14 | -2.81 | 4,896.67 | 907,972 | 5.09 | 503,478 | 8.32 | 6.35 | 0.42 |
| 48 | 10-Mar | 134.24 | 134.25 | 127.43 | 129.15 | 130.81 | -3.66 | 5,038.28 | 760,983 | 4.27 | 386,077 | 6.38 | 5.05 | 0.32 |
| 49 | 07-Mar | 133.94 | 136.25 | 132.22 | 134.06 | 134.52 | 0.37 | 5,229.82 | 844,084 | 4.73 | 384,049 | 6.35 | 5.17 | 0.32 |
| 50 | 06-Mar | 133.50 | 138.00 | 131.01 | 133.57 | 134.77 | 1.10 | 5,210.71 | 1,370,659 | 7.69 | 704,859 | 11.65 | 9.50 | 0.59 |
| 51 | 05-Mar | 129.88 | 132.95 | 129.12 | 132.12 | 131.26 | 1.72 | 5,154.14 | 816,651 | 4.58 | 343,358 | 5.67 | 4.51 | 0.29 |
| 52 | 04-Mar | 117.00 | 131.39 | 117.00 | 129.88 | 127.18 | -1.67 | 5,066.76 | 1,645,590 | 9.23 | 430,395 | 7.11 | 5.47 | 0.36 |
| 53 | 03-Mar | 134.99 | 135.06 | 126.65 | 132.08 | 130.71 | -1.34 | 5,152.58 | 861,097 | 4.83 | 464,270 | 7.67 | 6.07 | 0.39 |
| 54 | 28-Feb | 139.72 | 140.03 | 132.50 | 133.88 | 135.21 | -4.90 | 5,222.80 | 583,913 | 3.28 | 218,087 | 3.60 | 2.95 | 0.18 |
| 55 | 27-Feb | 140.30 | 146.79 | 137.51 | 140.78 | 141.66 | 0.35 | 5,491.98 | 1,682,132 | 9.43 | 743,605 | 12.29 | 10.53 | 0.62 |
| 56 | 25-Feb | 140.09 | 142.39 | 139.49 | 140.29 | 141.04 | 0.26 | 5,472.86 | 757,239 | 4.25 | 527,462 | 8.72 | 7.44 | 0.44 |
| 57 | 24-Feb | 137.00 | 143.90 | 137.00 | 139.93 | 141.00 | -0.26 | 5,458.82 | 887,967 | 4.98 | 342,343 | 5.66 | 4.00 | 0.29 |
| 58 | 21-Feb | 141.75 | 144.05 | 138.50 | 140.29 | 141.03 | -2.22 | 5,472.86 | 662,015 | 3.71 | 319,629 | 5.28 | 4.51 | 0.27 |
| 59 | 20-Feb | 144.01 | 144.61 | 142.24 | 143.48 | 143.56 | 0.05 | 5,597.31 | 636,621 | 3.57 | 395,436 | 6.53 | 5.68 | 0.33 |
| 60 | 19-Feb | 143.98 | 145.94 | 142.13 | 143.41 | 144.70 | -0.69 | 5,594.58 | 2,966,209 | 16.64 | 2,524,713 | 41.72 | 36.53 | 2.12 |
| 61 | 18-Feb | 146.20 | 148.70 | 142.24 | 144.40 | 143.74 | -0.87 | 5,633.20 | 873,932 | 4.90 | 512,080 | 8.46 | 7.36 | 0.43 |
| 62 | 17-Feb | 142.80 | 147.23 | 141.33 | 145.67 | 145.62 | 0.49 | 5,682.74 | 2,294,535 | 12.87 | 1,751,596 | 28.94 | 25.51 | 1.47 |
| 63 | 14-Feb | 144.75 | 146.85 | 140.83 | 144.96 | 143.58 | 0.22 | 5,655.04 | 1,860,388 | 10.43 | 1,211,586 | 20.02 | 17.40 | 1.02 |
| 64 | 13-Feb | 143.01 | 147.90 | 143.01 | 144.64 | 145.87 | -0.17 | 5,642.56 | 559,868 | 3.14 | 227,305 | 3.76 | 3.32 | 0.19 |
| 65 | 12-Feb | 138.00 | 145.75 | 133.36 | 144.88 | 140.95 | 4.72 | 5,651.92 | 2,442,699 | 13.70 | 1,378,830 | 22.78 | 19.43 | 1.16 |
| 66 | 11-Feb | 149.85 | 149.85 | 135.16 | 138.35 | 138.86 | -7.67 | 5,397.18 | 1,518,695 | 8.52 | 707,866 | 11.70 | 9.83 | 0.59 |
| 67 | 10-Feb | 158.79 | 159.00 | 148.69 | 149.85 | 151.53 | -5.73 | 5,845.81 | 729,622 | 4.09 | 268,839 | 4.44 | 4.07 | 0.23 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL