| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 292.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: 227.88; Drift%: 18.47 |
| Industry: Leisure Services | Face Value: 1; VWAP21: 256.17 | Low52 Price: 117.0 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 390,291,963 | Low52 Date: 04-Mar-2025 | SHP: 0.0 / 59.9 / 10.94 / 29.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 122 | ||||
| High/Low Price | Quarter: 183.2 / 117.0 | Month: 237.66 / 167.99 | Week: 271.38 / 228.5 | Day: 284.47 / 277.5 | Sis67: 118 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 283.40 | 284.47 | 277.50 | 279.51 | 281.22 | -1.76 | 10,909.05 | 1,250,136 | 4.38 | 389,315 | 3.48 | 10.95 | 34 |
| 2 | 26-Aug | 287.45 | 288.70 | 277.60 | 284.52 | 283.63 | -1.40 | 11,104.59 | 3,354,909 | 11.74 | 1,308,335 | 11.68 | 37.11 | 115 |
| 3 | 25-Aug | 281.50 | 290.00 | 280.00 | 288.56 | 286.66 | 2.81 | 11,262.26 | 2,337,956 | 8.18 | 593,099 | 5.30 | 17.00 | 52 |
| 4 | 22-Aug | 285.00 | 287.55 | 277.65 | 280.67 | 280.95 | 0.13 | 10,954.32 | 1,951,878 | 6.83 | 500,507 | 4.47 | 14.06 | 44 |
| 5 | 21-Aug | 279.90 | 292.30 | 274.41 | 280.30 | 284.96 | 0.73 | 10,939.88 | 4,635,414 | 16.22 | 1,119,661 | 10.00 | 31.91 | 98 |
| 6 | 20-Aug | 278.50 | 286.70 | 276.00 | 278.26 | 282.14 | 0.04 | 10,860.26 | 4,535,566 | 15.87 | 1,653,986 | 14.77 | 46.67 | 145 |
| 7 | 19-Aug | 275.50 | 281.50 | 272.42 | 278.16 | 278.21 | 0.91 | 10,856.36 | 3,705,801 | 12.97 | 1,093,275 | 9.76 | 30.42 | 96 |
| 8 | 18-Aug | 271.04 | 290.00 | 268.58 | 275.65 | 279.82 | 2.63 | 10,758.40 | 8,833,877 | 30.92 | 1,335,514 | 11.93 | 37.37 | 117 |
| 9 | 14-Aug | 258.70 | 271.38 | 257.00 | 268.58 | 265.71 | 4.13 | 10,482.46 | 5,569,604 | 19.49 | 1,241,539 | 11.09 | 32.99 | 109 |
| 10 | 13-Aug | 251.40 | 262.99 | 250.70 | 257.93 | 257.74 | 2.29 | 10,066.80 | 6,178,220 | 21.62 | 1,435,316 | 12.82 | 36.99 | 126 |
| 11 | 12-Aug | 239.00 | 263.34 | 238.56 | 252.15 | 253.05 | 5.71 | 9,841.21 | 22,410,876 | 78.43 | 5,204,952 | 46.48 | 131.71 | 457 |
| 12 | 11-Aug | 235.00 | 239.70 | 228.50 | 238.53 | 233.13 | 1.52 | 9,309.63 | 3,013,427 | 10.55 | 1,245,354 | 11.12 | 29.03 | 104 |
| 13 | 08-Aug | 241.70 | 245.40 | 230.05 | 234.95 | 238.49 | -2.30 | 9,169.91 | 5,388,304 | 18.86 | 1,587,463 | 14.17 | 37.86 | 132 |
| 14 | 07-Aug | 225.10 | 243.70 | 225.10 | 240.48 | 236.40 | 6.05 | 9,385.74 | 3,783,070 | 13.24 | 869,905 | 7.77 | 20.56 | 72 |
| 15 | 06-Aug | 240.38 | 243.39 | 224.01 | 226.76 | 230.47 | -5.98 | 8,850.26 | 3,294,018 | 11.53 | 1,257,647 | 11.23 | 28.98 | 105 |
| 16 | 05-Aug | 242.60 | 246.70 | 236.15 | 241.19 | 241.84 | -0.58 | 9,413.45 | 3,464,080 | 12.12 | 1,013,562 | 9.05 | 24.51 | 84 |
| 17 | 04-Aug | 230.00 | 244.23 | 227.88 | 242.60 | 239.12 | 5.19 | 9,468.48 | 4,519,068 | 15.82 | 972,957 | 8.69 | 23.27 | 81 |
| 18 | 01-Aug | 235.69 | 237.87 | 227.00 | 230.62 | 233.49 | -1.35 | 9,000.91 | 2,393,911 | 8.38 | 710,268 | 6.34 | 16.58 | 59 |
| 19 | 31-Jul | 227.00 | 237.66 | 225.15 | 233.78 | 233.82 | 1.91 | 9,124.25 | 4,374,809 | 15.31 | 1,325,769 | 11.84 | 31.00 | 110 |
| 20 | 30-Jul | 233.40 | 235.80 | 226.17 | 229.40 | 232.18 | -0.85 | 8,953.30 | 5,113,570 | 17.90 | 2,128,889 | 19.01 | 49.43 | 177 |
| 21 | 29-Jul | 218.80 | 233.45 | 213.60 | 231.36 | 226.58 | 5.13 | 9,029.79 | 6,943,909 | 24.30 | 2,676,564 | 23.90 | 60.65 | 223 |
| 22 | 28-Jul | 219.25 | 222.84 | 216.25 | 220.06 | 220.24 | 0.08 | 8,588.76 | 2,071,075 | 7.25 | 800,448 | 7.15 | 17.63 | 67 |
| 23 | 25-Jul | 214.00 | 222.50 | 211.10 | 219.88 | 217.76 | 2.81 | 8,581.74 | 4,097,428 | 14.34 | 1,121,839 | 10.02 | 24.43 | 93 |
| 24 | 24-Jul | 220.97 | 222.88 | 212.00 | 213.88 | 217.24 | -3.69 | 8,347.56 | 2,627,348 | 9.20 | 893,991 | 7.98 | 19.42 | 74 |
| 25 | 23-Jul | 225.24 | 225.99 | 220.54 | 222.07 | 223.09 | -0.86 | 8,667.21 | 3,004,550 | 10.52 | 700,041 | 6.25 | 15.62 | 58 |
| 26 | 22-Jul | 219.00 | 231.43 | 217.01 | 223.99 | 225.88 | 1.44 | 8,742.15 | 15,723,022 | 55.03 | 4,493,948 | 40.13 | 101.51 | 374 |
| 27 | 21-Jul | 210.65 | 224.00 | 209.67 | 220.82 | 216.59 | 1.69 | 8,618.43 | 14,878,169 | 52.07 | 3,624,411 | 32.36 | 78.50 | 302 |
| 28 | 18-Jul | 213.97 | 226.24 | 201.65 | 217.14 | 215.71 | 1.65 | 8,474.80 | 56,480,511 | 197.67 | 6,377,432 | 56.95 | 137.57 | 531 |
| 29 | 17-Jul | 194.00 | 214.75 | 188.50 | 213.62 | 205.17 | 19.37 | 8,337.42 | 84,973,191 | 297.39 | 16,466,993 | 147.04 | 337.85 | 1,371 |
| 30 | 16-Jul | 176.00 | 181.79 | 175.00 | 178.96 | 178.91 | 1.45 | 6,984.66 | 955,492 | 3.34 | 423,514 | 3.78 | 7.58 | 35 |
| 31 | 15-Jul | 177.03 | 179.64 | 175.77 | 176.41 | 177.67 | -0.35 | 6,885.14 | 394,764 | 1.38 | 200,302 | 1.79 | 3.56 | 17 |
| 32 | 14-Jul | 175.50 | 178.00 | 170.72 | 177.03 | 173.68 | 1.30 | 6,909.34 | 2,202,380 | 7.71 | 1,763,825 | 15.75 | 30.63 | 147 |
| 33 | 11-Jul | 174.00 | 178.19 | 173.22 | 174.76 | 175.94 | -0.19 | 6,820.74 | 425,015 | 1.49 | 150,786 | 1.35 | 2.65 | 13 |
| 34 | 10-Jul | 179.59 | 182.75 | 174.14 | 175.10 | 178.61 | -1.51 | 6,834.01 | 1,056,452 | 3.70 | 463,869 | 4.14 | 8.29 | 39 |
| 35 | 09-Jul | 173.00 | 179.80 | 171.61 | 177.79 | 176.83 | 3.63 | 6,939.00 | 1,017,460 | 3.56 | 443,795 | 3.96 | 7.85 | 37 |
| 36 | 08-Jul | 173.00 | 173.37 | 168.96 | 171.57 | 170.36 | 0.03 | 6,696.24 | 776,009 | 2.72 | 610,266 | 5.45 | 10.40 | 51 |
| 37 | 07-Jul | 167.99 | 173.80 | 167.99 | 171.51 | 171.63 | 0.13 | 6,693.90 | 285,733 | 1.00 | 111,991 | 1.00 | 1.92 | 9 |
| 38 | 04-Jul | 171.60 | 174.36 | 170.24 | 171.28 | 171.54 | 0.12 | 6,684.92 | 353,982 | 1.24 | 146,224 | 1.31 | 2.51 | 12 |
| 39 | 03-Jul | 172.99 | 173.48 | 169.60 | 171.08 | 171.09 | -0.59 | 6,677.11 | 431,118 | 1.51 | 168,894 | 1.51 | 2.89 | 14 |
| 40 | 02-Jul | 176.40 | 176.99 | 171.15 | 172.09 | 173.12 | -2.23 | 6,716.53 | 408,159 | 1.43 | 207,902 | 1.86 | 3.60 | 17 |
| 41 | 01-Jul | 177.29 | 180.90 | 175.11 | 176.01 | 177.50 | 0.07 | 6,869.53 | 684,788 | 2.40 | 254,232 | 2.27 | 4.51 | 21 |
| 42 | 30-Jun | 178.52 | 183.73 | 175.33 | 175.89 | 179.14 | -1.60 | 6,864.85 | 834,376 | 2.92 | 300,139 | 2.68 | 5.38 | 25 |
| 43 | 27-Jun | 178.63 | 181.67 | 177.25 | 178.75 | 179.24 | 0.04 | 6,976.47 | 834,688 | 2.92 | 387,818 | 3.46 | 6.95 | 32 |
| 44 | 26-Jun | 176.11 | 182.00 | 174.50 | 178.68 | 178.61 | 1.40 | 6,973.74 | 1,300,523 | 4.55 | 468,566 | 4.18 | 8.37 | 39 |
| 45 | 25-Jun | 164.40 | 177.00 | 164.40 | 176.21 | 172.88 | 6.55 | 6,877.33 | 1,688,779 | 5.91 | 732,683 | 6.54 | 12.67 | 61 |
| 46 | 24-Jun | 171.45 | 173.70 | 162.10 | 165.38 | 167.66 | -2.99 | 6,454.65 | 2,289,228 | 8.01 | 1,452,882 | 12.97 | 24.36 | 121 |
| 47 | 23-Jun | 171.00 | 176.04 | 160.50 | 170.48 | 172.90 | -1.03 | 6,653.70 | 1,349,772 | 4.72 | 729,010 | 6.51 | 12.60 | 61 |
| 48 | 20-Jun | 175.50 | 180.25 | 170.40 | 172.25 | 174.68 | -2.36 | 6,722.78 | 2,099,066 | 7.35 | 1,412,417 | 12.61 | 24.67 | 118 |
| 49 | 19-Jun | 180.10 | 183.88 | 175.02 | 176.41 | 178.69 | -2.21 | 6,885.14 | 1,614,397 | 5.65 | 917,923 | 8.20 | 16.40 | 76 |
| 50 | 18-Jun | 183.80 | 186.15 | 179.30 | 180.39 | 182.94 | -2.31 | 7,040.48 | 814,101 | 2.85 | 320,971 | 2.87 | 5.87 | 27 |
| 51 | 17-Jun | 187.00 | 190.00 | 181.71 | 184.65 | 185.96 | -1.11 | 7,206.74 | 3,016,762 | 10.56 | 1,123,065 | 10.03 | 20.88 | 94 |
| 52 | 16-Jun | 187.46 | 189.50 | 180.74 | 186.73 | 184.17 | -0.39 | 7,287.92 | 3,600,232 | 12.60 | 2,225,216 | 19.87 | 40.98 | 185 |
| 53 | 13-Jun | 176.00 | 188.60 | 173.00 | 187.46 | 183.73 | 3.72 | 7,316.41 | 2,052,373 | 7.18 | 750,872 | 6.70 | 13.80 | 63 |
| 54 | 12-Jun | 189.90 | 190.68 | 179.40 | 180.74 | 184.37 | -3.83 | 7,054.14 | 2,053,023 | 7.19 | 755,874 | 6.75 | 13.94 | 63 |
| 55 | 11-Jun | 176.40 | 191.00 | 176.00 | 187.94 | 184.04 | 6.27 | 7,335.15 | 3,985,709 | 13.95 | 2,220,924 | 19.83 | 40.87 | 185 |
| 56 | 10-Jun | 172.44 | 177.50 | 171.02 | 176.85 | 175.42 | 3.08 | 6,902.31 | 1,076,374 | 3.77 | 542,255 | 4.84 | 9.51 | 45 |
| 57 | 09-Jun | 171.75 | 173.65 | 170.35 | 171.57 | 171.69 | 0.26 | 6,696.24 | 648,233 | 2.27 | 319,910 | 2.86 | 5.49 | 27 |
| 58 | 06-Jun | 178.10 | 179.44 | 169.97 | 171.12 | 173.32 | -3.68 | 6,678.68 | 848,819 | 2.97 | 473,537 | 4.23 | 8.21 | 39 |
| 59 | 05-Jun | 181.00 | 181.45 | 176.85 | 177.65 | 178.58 | -1.03 | 6,933.54 | 479,986 | 1.68 | 270,841 | 2.42 | 4.84 | 23 |
| 60 | 04-Jun | 177.15 | 180.74 | 176.63 | 179.49 | 178.46 | 2.12 | 7,005.35 | 2,119,872 | 7.42 | 1,561,542 | 13.94 | 27.87 | 130 |
| 61 | 03-Jun | 181.20 | 185.50 | 174.82 | 175.76 | 180.37 | -2.45 | 6,859.77 | 2,496,739 | 8.74 | 881,695 | 7.87 | 15.90 | 73 |
| 62 | 02-Jun | 174.91 | 182.89 | 173.65 | 180.18 | 178.96 | 2.21 | 7,032.28 | 2,420,334 | 8.47 | 1,260,455 | 11.25 | 22.56 | 105 |
| 63 | 30-May | 175.76 | 183.00 | 173.35 | 176.28 | 177.43 | 0.30 | 6,880.07 | 5,912,658 | 20.69 | 3,712,645 | 33.15 | 65.87 | 309 |
| 64 | 29-May | 173.41 | 178.80 | 172.17 | 175.76 | 175.68 | 1.51 | 6,859.77 | 1,060,599 | 3.71 | 271,371 | 2.42 | 4.77 | 23 |
| 65 | 28-May | 175.63 | 185.00 | 171.47 | 173.15 | 178.45 | -0.47 | 6,757.91 | 4,439,284 | 15.54 | 1,287,823 | 11.50 | 22.98 | 107 |
| 66 | 27-May | 173.30 | 179.00 | 172.49 | 173.97 | 175.22 | 1.40 | 6,789.91 | 1,337,458 | 4.68 | 560,217 | 5.00 | 9.82 | 47 |
| 67 | 26-May | 172.00 | 176.80 | 170.52 | 171.57 | 173.20 | -1.56 | 6,696.24 | 502,176 | 1.76 | 255,735 | 2.28 | 4.43 | 21 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL