| 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: 140.05; Drift%: 4.88 |
| 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 / 61.07 / 8.19 / 30.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 183.2 / 117.0 | Month: 146.1 / 117.0 | Week: 146.1 / 138.05 | Day: 148.07 / 140.05 | Float67: 0.48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 140.71 | 148.07 | 140.05 | 147.23 | 145.25 | 3.84 | 5,743.60 | 947,049 | 4.00 | 369,754 | 3.36 | 5.37 | 0.31 |
| 2 | 02-Apr | 141.44 | 143.88 | 140.98 | 141.78 | 142.05 | 0.18 | 5,530.99 | 421,802 | 1.78 | 209,005 | 1.90 | 2.97 | 0.17 |
| 3 | 01-Apr | 140.00 | 142.80 | 139.40 | 141.53 | 141.41 | -0.05 | 5,521.24 | 236,532 | 1.00 | 110,070 | 1.00 | 1.56 | 0.09 |
| 4 | 28-Mar | 146.00 | 146.10 | 140.66 | 141.60 | 141.69 | -0.76 | 5,523.97 | 1,068,052 | 4.52 | 777,342 | 7.06 | 11.01 | 0.65 |
| 5 | 27-Mar | 138.05 | 143.95 | 138.05 | 142.69 | 141.90 | 1.83 | 5,566.49 | 902,611 | 3.82 | 576,530 | 5.24 | 8.18 | 0.48 |
| 6 | 26-Mar | 142.07 | 142.88 | 139.51 | 140.13 | 140.57 | -1.37 | 5,466.62 | 617,818 | 2.61 | 394,148 | 3.58 | 5.54 | 0.33 |
| 7 | 25-Mar | 142.50 | 143.93 | 140.03 | 142.07 | 142.01 | 1.25 | 5,542.30 | 845,085 | 3.57 | 454,770 | 4.13 | 6.46 | 0.38 |
| 8 | 24-Mar | 142.49 | 143.60 | 139.25 | 140.31 | 141.15 | -0.28 | 5,473.64 | 505,348 | 2.14 | 231,569 | 2.10 | 3.27 | 0.19 |
| 9 | 21-Mar | 140.00 | 141.58 | 137.88 | 140.70 | 139.58 | 1.45 | 5,488.86 | 748,742 | 3.17 | 400,603 | 3.64 | 5.59 | 0.34 |
| 10 | 20-Mar | 134.99 | 139.40 | 134.50 | 138.69 | 137.24 | 3.43 | 5,410.44 | 885,504 | 3.74 | 491,387 | 4.46 | 6.74 | 0.41 |
| 11 | 19-Mar | 132.90 | 135.75 | 132.54 | 134.09 | 134.27 | 2.22 | 5,230.99 | 621,296 | 2.63 | 246,790 | 2.24 | 3.31 | 0.21 |
| 12 | 18-Mar | 127.49 | 132.30 | 126.84 | 131.18 | 129.61 | 3.25 | 5,117.47 | 682,081 | 2.88 | 413,422 | 3.76 | 5.36 | 0.35 |
| 13 | 17-Mar | 126.90 | 128.46 | 124.88 | 127.05 | 126.60 | 1.24 | 4,956.36 | 580,175 | 2.45 | 321,425 | 2.92 | 4.07 | 0.27 |
| 14 | 13-Mar | 125.55 | 126.44 | 123.26 | 125.50 | 124.66 | 0.29 | 4,895.89 | 779,941 | 3.30 | 432,121 | 3.93 | 5.39 | 0.36 |
| 15 | 12-Mar | 125.52 | 129.02 | 121.32 | 125.14 | 124.45 | -0.30 | 4,881.84 | 883,476 | 3.74 | 416,765 | 3.79 | 5.19 | 0.35 |
| 16 | 11-Mar | 128.20 | 128.49 | 125.00 | 125.52 | 126.14 | -2.81 | 4,896.67 | 907,972 | 3.84 | 503,478 | 4.57 | 6.35 | 0.42 |
| 17 | 10-Mar | 134.24 | 134.25 | 127.43 | 129.15 | 130.81 | -3.66 | 5,038.28 | 760,983 | 3.22 | 386,077 | 3.51 | 5.05 | 0.32 |
| 18 | 07-Mar | 133.94 | 136.25 | 132.22 | 134.06 | 134.52 | 0.37 | 5,229.82 | 844,084 | 3.57 | 384,049 | 3.49 | 5.17 | 0.32 |
| 19 | 06-Mar | 133.50 | 138.00 | 131.01 | 133.57 | 134.77 | 1.10 | 5,210.71 | 1,370,659 | 5.79 | 704,859 | 6.40 | 9.50 | 0.59 |
| 20 | 05-Mar | 129.88 | 132.95 | 129.12 | 132.12 | 131.26 | 1.72 | 5,154.14 | 816,651 | 3.45 | 343,358 | 3.12 | 4.51 | 0.29 |
| 21 | 04-Mar | 117.00 | 131.39 | 117.00 | 129.88 | 127.18 | -1.67 | 5,066.76 | 1,645,590 | 6.96 | 430,395 | 3.91 | 5.47 | 0.36 |
| 22 | 03-Mar | 134.99 | 135.06 | 126.65 | 132.08 | 130.71 | -1.34 | 5,152.58 | 861,097 | 3.64 | 464,270 | 4.22 | 6.07 | 0.39 |
| 23 | 28-Feb | 139.72 | 140.03 | 132.50 | 133.88 | 135.21 | -4.90 | 5,222.80 | 583,913 | 2.47 | 218,087 | 1.98 | 2.95 | 0.18 |
| 24 | 27-Feb | 140.30 | 146.79 | 137.51 | 140.78 | 141.66 | 0.35 | 5,491.98 | 1,682,132 | 7.11 | 743,605 | 6.76 | 10.53 | 0.62 |
| 25 | 25-Feb | 140.09 | 142.39 | 139.49 | 140.29 | 141.04 | 0.26 | 5,472.86 | 757,239 | 3.20 | 527,462 | 4.79 | 7.44 | 0.44 |
| 26 | 24-Feb | 137.00 | 143.90 | 137.00 | 139.93 | 141.00 | -0.26 | 5,458.82 | 887,967 | 3.75 | 342,343 | 3.11 | 4.00 | 0.29 |
| 27 | 21-Feb | 141.75 | 144.05 | 138.50 | 140.29 | 141.03 | -2.22 | 5,472.86 | 662,015 | 2.80 | 319,629 | 2.90 | 4.51 | 0.27 |
| 28 | 20-Feb | 144.01 | 144.61 | 142.24 | 143.48 | 143.56 | 0.05 | 5,597.31 | 636,621 | 2.69 | 395,436 | 3.59 | 5.68 | 0.33 |
| 29 | 19-Feb | 143.98 | 145.94 | 142.13 | 143.41 | 144.70 | -0.69 | 5,594.58 | 2,966,209 | 12.54 | 2,524,713 | 22.94 | 36.53 | 2.12 |
| 30 | 18-Feb | 146.20 | 148.70 | 142.24 | 144.40 | 143.74 | -0.87 | 5,633.20 | 873,932 | 3.69 | 512,080 | 4.65 | 7.36 | 0.43 |
| 31 | 17-Feb | 142.80 | 147.23 | 141.33 | 145.67 | 145.62 | 0.49 | 5,682.74 | 2,294,535 | 9.70 | 1,751,596 | 15.91 | 25.51 | 1.47 |
| 32 | 14-Feb | 144.75 | 146.85 | 140.83 | 144.96 | 143.58 | 0.22 | 5,655.04 | 1,860,388 | 7.87 | 1,211,586 | 11.01 | 17.40 | 1.02 |
| 33 | 13-Feb | 143.01 | 147.90 | 143.01 | 144.64 | 145.87 | -0.17 | 5,642.56 | 559,868 | 2.37 | 227,305 | 2.07 | 3.32 | 0.19 |
| 34 | 12-Feb | 138.00 | 145.75 | 133.36 | 144.88 | 140.95 | 4.72 | 5,651.92 | 2,442,699 | 10.33 | 1,378,830 | 12.53 | 19.43 | 1.16 |
| 35 | 11-Feb | 149.85 | 149.85 | 135.16 | 138.35 | 138.86 | -7.67 | 5,397.18 | 1,518,695 | 6.42 | 707,866 | 6.43 | 9.83 | 0.59 |
| 36 | 10-Feb | 158.79 | 159.00 | 148.69 | 149.85 | 151.53 | -5.73 | 5,845.81 | 729,622 | 3.08 | 268,839 | 2.44 | 4.07 | 0.23 |
| 37 | 07-Feb | 160.80 | 163.35 | 156.26 | 158.96 | 160.25 | -1.34 | 6,201.20 | 796,054 | 3.37 | 253,963 | 2.31 | 4.07 | 0.21 |
| 38 | 06-Feb | 157.97 | 164.70 | 153.37 | 161.12 | 158.01 | 1.96 | 6,285.46 | 882,714 | 3.73 | 198,969 | 1.81 | 3.14 | 0.17 |
| 39 | 05-Feb | 156.95 | 159.70 | 154.79 | 158.02 | 157.92 | 2.56 | 6,164.53 | 581,578 | 2.46 | 196,311 | 1.78 | 3.10 | 0.16 |
| 40 | 04-Feb | 154.34 | 156.37 | 152.75 | 154.08 | 154.14 | 0.52 | 6,010.82 | 611,752 | 2.59 | 340,754 | 3.10 | 5.25 | 0.29 |
| 41 | 03-Feb | 155.72 | 157.38 | 152.08 | 153.29 | 154.71 | -2.88 | 5,980.01 | 659,136 | 2.79 | 218,663 | 1.99 | 3.38 | 0.18 |
| 42 | 01-Feb | 150.30 | 164.29 | 150.01 | 157.83 | 157.32 | 5.21 | 6,157.12 | 2,469,836 | 10.44 | 869,563 | 7.90 | 13.68 | 0.73 |
| 43 | 31-Jan | 150.55 | 152.56 | 144.91 | 150.01 | 148.87 | 0.93 | 5,852.05 | 1,074,623 | 4.54 | 443,131 | 4.03 | 6.60 | 0.37 |
| 44 | 30-Jan | 141.91 | 151.60 | 141.00 | 148.63 | 145.24 | 4.74 | 5,798.21 | 1,165,179 | 4.93 | 524,361 | 4.76 | 7.62 | 0.44 |
| 45 | 29-Jan | 127.33 | 147.99 | 127.33 | 141.91 | 140.46 | 13.08 | 5,536.06 | 4,772,712 | 20.18 | 859,197 | 7.81 | 12.07 | 0.72 |
| 46 | 28-Jan | 135.09 | 136.43 | 119.05 | 125.49 | 125.05 | -6.01 | 4,895.50 | 1,937,686 | 8.19 | 777,512 | 7.06 | 9.72 | 0.65 |
| 47 | 27-Jan | 136.40 | 137.45 | 132.03 | 133.52 | 134.20 | -2.98 | 5,208.76 | 642,368 | 2.72 | 315,123 | 2.86 | 4.23 | 0.26 |
| 48 | 24-Jan | 141.19 | 141.65 | 136.50 | 137.62 | 138.31 | -2.27 | 5,368.70 | 547,446 | 2.31 | 235,020 | 2.14 | 3.25 | 0.20 |
| 49 | 23-Jan | 139.08 | 142.00 | 138.74 | 140.82 | 140.95 | 1.25 | 5,493.54 | 405,937 | 1.72 | 201,500 | 1.83 | 2.84 | 0.17 |
| 50 | 22-Jan | 141.50 | 141.95 | 136.60 | 139.06 | 138.43 | -1.29 | 5,424.88 | 1,446,235 | 6.11 | 1,012,720 | 9.20 | 14.02 | 0.85 |
| 51 | 21-Jan | 145.00 | 145.95 | 138.53 | 140.85 | 141.44 | -2.39 | 5,494.71 | 899,760 | 3.80 | 432,551 | 3.93 | 6.12 | 0.36 |
| 52 | 20-Jan | 145.00 | 146.08 | 142.00 | 144.21 | 143.63 | -0.35 | 5,625.79 | 630,548 | 2.67 | 286,385 | 2.60 | 4.11 | 0.24 |
| 53 | 17-Jan | 143.80 | 145.30 | 141.50 | 144.71 | 143.31 | 0.70 | 5,645.29 | 641,890 | 2.71 | 253,949 | 2.31 | 3.64 | 0.21 |
| 54 | 16-Jan | 145.13 | 146.20 | 142.62 | 143.69 | 144.37 | 0.89 | 5,605.50 | 831,478 | 3.52 | 348,161 | 3.16 | 5.03 | 0.29 |
| 55 | 15-Jan | 148.00 | 149.39 | 139.51 | 142.41 | 143.98 | -2.61 | 5,555.57 | 1,177,255 | 4.98 | 566,910 | 5.15 | 8.16 | 0.47 |
| 56 | 14-Jan | 145.24 | 148.00 | 141.35 | 146.12 | 144.65 | 2.28 | 5,700.30 | 855,464 | 3.62 | 287,007 | 2.61 | 4.15 | 0.24 |
| 57 | 13-Jan | 150.61 | 152.39 | 140.95 | 142.79 | 146.85 | -7.49 | 5,570.39 | 1,249,654 | 5.28 | 486,331 | 4.42 | 7.14 | 0.41 |
| 58 | 10-Jan | 157.90 | 157.90 | 151.56 | 153.49 | 154.25 | -2.96 | 5,987.81 | 891,862 | 3.77 | 386,838 | 3.51 | 5.97 | 0.32 |
| 59 | 09-Jan | 160.90 | 163.78 | 156.99 | 158.03 | 160.44 | -2.21 | 6,164.92 | 670,352 | 2.83 | 287,915 | 2.62 | 4.62 | 0.24 |
| 60 | 08-Jan | 169.45 | 170.60 | 159.40 | 161.53 | 162.70 | -5.18 | 6,301.46 | 1,308,628 | 5.53 | 614,907 | 5.59 | 10.00 | 0.52 |
| 61 | 07-Jan | 165.10 | 170.99 | 163.58 | 169.90 | 167.57 | 3.02 | 6,627.98 | 1,226,204 | 5.18 | 385,676 | 3.50 | 6.46 | 0.32 |
| 62 | 06-Jan | 179.00 | 179.40 | 163.72 | 164.77 | 169.38 | -8.36 | 6,427.85 | 2,128,167 | 9.00 | 1,067,301 | 9.70 | 18.08 | 0.89 |
| 63 | 03-Jan | 178.50 | 183.20 | 177.21 | 178.55 | 179.99 | 0.19 | 6,965.43 | 3,536,300 | 14.95 | 2,359,032 | 21.43 | 42.46 | 1.98 |
| 64 | 02-Jan | 179.00 | 180.90 | 174.61 | 178.21 | 178.74 | -0.62 | 6,952.16 | 2,249,416 | 9.51 | 1,003,792 | 9.12 | 17.94 | 0.84 |
| 65 | 01-Jan | 170.10 | 182.03 | 170.00 | 179.31 | 176.15 | 6.47 | 6,995.07 | 3,220,550 | 13.62 | 1,030,115 | 9.36 | 18.15 | 0.86 |
| 66 | 31-Dec | 175.00 | 175.80 | 167.01 | 167.71 | 169.45 | -5.46 | 6,542.55 | 1,551,717 | 6.56 | 660,086 | 6.00 | 11.19 | 0.55 |
| 67 | 30-Dec | 174.30 | 180.00 | 173.35 | 176.87 | 177.73 | -0.55 | 6,899.89 | 2,940,130 | 12.43 | 1,337,369 | 12.15 | 23.77 | 1.12 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL