| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 196.44 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 176.53 | 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 / 59.48 / 9.74 / 30.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 183.2 / 117.0 | Month: 185.0 / 141.9 | Week: 183.73 / 169.6 | Day: 178.19 / 173.22 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 174.00 | 178.19 | 173.22 | 174.76 | 175.94 | -0.19 | 6,820.74 | 425,015 | 2.38 | 150,786 | 2.49 | 2.65 | 13 |
| 2 | 10-Jul | 179.59 | 182.75 | 174.14 | 175.10 | 178.61 | -1.51 | 6,834.01 | 1,056,452 | 5.93 | 463,869 | 7.67 | 8.29 | 39 |
| 3 | 09-Jul | 173.00 | 179.80 | 171.61 | 177.79 | 176.83 | 3.63 | 6,939.00 | 1,017,460 | 5.71 | 443,795 | 7.33 | 7.85 | 37 |
| 4 | 08-Jul | 173.00 | 173.37 | 168.96 | 171.57 | 170.36 | 0.03 | 6,696.24 | 776,009 | 4.35 | 610,266 | 10.08 | 10.40 | 51 |
| 5 | 07-Jul | 167.99 | 173.80 | 167.99 | 171.51 | 171.63 | 0.13 | 6,693.90 | 285,733 | 1.60 | 111,991 | 1.85 | 1.92 | 9 |
| 6 | 04-Jul | 171.60 | 174.36 | 170.24 | 171.28 | 171.54 | 0.12 | 6,684.92 | 353,982 | 1.99 | 146,224 | 2.42 | 2.51 | 12 |
| 7 | 03-Jul | 172.99 | 173.48 | 169.60 | 171.08 | 171.09 | -0.59 | 6,677.11 | 431,118 | 2.42 | 168,894 | 2.79 | 2.89 | 14 |
| 8 | 02-Jul | 176.40 | 176.99 | 171.15 | 172.09 | 173.12 | -2.23 | 6,716.53 | 408,159 | 2.29 | 207,902 | 3.44 | 3.60 | 17 |
| 9 | 01-Jul | 177.29 | 180.90 | 175.11 | 176.01 | 177.50 | 0.07 | 6,869.53 | 684,788 | 3.84 | 254,232 | 4.20 | 4.51 | 21 |
| 10 | 30-Jun | 178.52 | 183.73 | 175.33 | 175.89 | 179.14 | -1.60 | 6,864.85 | 834,376 | 4.68 | 300,139 | 4.96 | 5.38 | 25 |
| 11 | 27-Jun | 178.63 | 181.67 | 177.25 | 178.75 | 179.24 | 0.04 | 6,976.47 | 834,688 | 4.68 | 387,818 | 6.41 | 6.95 | 32 |
| 12 | 26-Jun | 176.11 | 182.00 | 174.50 | 178.68 | 178.61 | 1.40 | 6,973.74 | 1,300,523 | 7.29 | 468,566 | 7.74 | 8.37 | 39 |
| 13 | 25-Jun | 164.40 | 177.00 | 164.40 | 176.21 | 172.88 | 6.55 | 6,877.33 | 1,688,779 | 9.47 | 732,683 | 12.11 | 12.67 | 61 |
| 14 | 24-Jun | 171.45 | 173.70 | 162.10 | 165.38 | 167.66 | -2.99 | 6,454.65 | 2,289,228 | 12.84 | 1,452,882 | 24.01 | 24.36 | 121 |
| 15 | 23-Jun | 171.00 | 176.04 | 160.50 | 170.48 | 172.90 | -1.03 | 6,653.70 | 1,349,772 | 7.57 | 729,010 | 12.05 | 12.60 | 61 |
| 16 | 20-Jun | 175.50 | 180.25 | 170.40 | 172.25 | 174.68 | -2.36 | 6,722.78 | 2,099,066 | 11.77 | 1,412,417 | 23.34 | 24.67 | 118 |
| 17 | 19-Jun | 180.10 | 183.88 | 175.02 | 176.41 | 178.69 | -2.21 | 6,885.14 | 1,614,397 | 9.06 | 917,923 | 15.17 | 16.40 | 76 |
| 18 | 18-Jun | 183.80 | 186.15 | 179.30 | 180.39 | 182.94 | -2.31 | 7,040.48 | 814,101 | 4.57 | 320,971 | 5.30 | 5.87 | 27 |
| 19 | 17-Jun | 187.00 | 190.00 | 181.71 | 184.65 | 185.96 | -1.11 | 7,206.74 | 3,016,762 | 16.92 | 1,123,065 | 18.56 | 20.88 | 94 |
| 20 | 16-Jun | 187.46 | 189.50 | 180.74 | 186.73 | 184.17 | -0.39 | 7,287.92 | 3,600,232 | 20.19 | 2,225,216 | 36.77 | 40.98 | 185 |
| 21 | 13-Jun | 176.00 | 188.60 | 173.00 | 187.46 | 183.73 | 3.72 | 7,316.41 | 2,052,373 | 11.51 | 750,872 | 12.41 | 13.80 | 63 |
| 22 | 12-Jun | 189.90 | 190.68 | 179.40 | 180.74 | 184.37 | -3.83 | 7,054.14 | 2,053,023 | 11.52 | 755,874 | 12.49 | 13.94 | 63 |
| 23 | 11-Jun | 176.40 | 191.00 | 176.00 | 187.94 | 184.04 | 6.27 | 7,335.15 | 3,985,709 | 22.36 | 2,220,924 | 36.70 | 40.87 | 185 |
| 24 | 10-Jun | 172.44 | 177.50 | 171.02 | 176.85 | 175.42 | 3.08 | 6,902.31 | 1,076,374 | 6.04 | 542,255 | 8.96 | 9.51 | 45 |
| 25 | 09-Jun | 171.75 | 173.65 | 170.35 | 171.57 | 171.69 | 0.26 | 6,696.24 | 648,233 | 3.64 | 319,910 | 5.29 | 5.49 | 27 |
| 26 | 06-Jun | 178.10 | 179.44 | 169.97 | 171.12 | 173.32 | -3.68 | 6,678.68 | 848,819 | 4.76 | 473,537 | 7.82 | 8.21 | 39 |
| 27 | 05-Jun | 181.00 | 181.45 | 176.85 | 177.65 | 178.58 | -1.03 | 6,933.54 | 479,986 | 2.69 | 270,841 | 4.48 | 4.84 | 23 |
| 28 | 04-Jun | 177.15 | 180.74 | 176.63 | 179.49 | 178.46 | 2.12 | 7,005.35 | 2,119,872 | 11.89 | 1,561,542 | 25.80 | 27.87 | 130 |
| 29 | 03-Jun | 181.20 | 185.50 | 174.82 | 175.76 | 180.37 | -2.45 | 6,859.77 | 2,496,739 | 14.00 | 881,695 | 14.57 | 15.90 | 73 |
| 30 | 02-Jun | 174.91 | 182.89 | 173.65 | 180.18 | 178.96 | 2.21 | 7,032.28 | 2,420,334 | 13.58 | 1,260,455 | 20.83 | 22.56 | 105 |
| 31 | 30-May | 175.76 | 183.00 | 173.35 | 176.28 | 177.43 | 0.30 | 6,880.07 | 5,912,658 | 33.16 | 3,712,645 | 61.35 | 65.87 | 309 |
| 32 | 29-May | 173.41 | 178.80 | 172.17 | 175.76 | 175.68 | 1.51 | 6,859.77 | 1,060,599 | 5.95 | 271,371 | 4.48 | 4.77 | 23 |
| 33 | 28-May | 175.63 | 185.00 | 171.47 | 173.15 | 178.45 | -0.47 | 6,757.91 | 4,439,284 | 24.90 | 1,287,823 | 21.28 | 22.98 | 107 |
| 34 | 27-May | 173.30 | 179.00 | 172.49 | 173.97 | 175.22 | 1.40 | 6,789.91 | 1,337,458 | 7.50 | 560,217 | 9.26 | 9.82 | 47 |
| 35 | 26-May | 172.00 | 176.80 | 170.52 | 171.57 | 173.20 | -1.56 | 6,696.24 | 502,176 | 2.82 | 255,735 | 4.23 | 4.43 | 21 |
| 36 | 23-May | 173.47 | 180.59 | 171.87 | 174.29 | 176.23 | 0.47 | 6,802.40 | 1,625,954 | 9.12 | 750,946 | 12.41 | 13.23 | 63 |
| 37 | 22-May | 172.00 | 177.70 | 171.07 | 173.47 | 174.79 | 0.58 | 6,770.39 | 1,012,182 | 5.68 | 345,285 | 5.71 | 6.04 | 29 |
| 38 | 21-May | 172.87 | 174.29 | 168.57 | 172.47 | 172.09 | -0.23 | 6,731.37 | 469,311 | 2.63 | 158,581 | 2.62 | 2.73 | 13 |
| 39 | 20-May | 175.90 | 176.35 | 172.10 | 172.87 | 174.00 | -1.09 | 6,746.98 | 714,170 | 4.01 | 364,314 | 6.02 | 6.00 | 30 |
| 40 | 19-May | 177.00 | 179.80 | 171.80 | 174.78 | 177.33 | -1.41 | 6,821.52 | 3,887,005 | 21.80 | 3,120,677 | 51.57 | 55.34 | 260 |
| 41 | 16-May | 175.78 | 178.10 | 173.00 | 177.28 | 176.57 | 0.85 | 6,919.10 | 1,571,692 | 8.82 | 834,854 | 13.80 | 14.74 | 70 |
| 42 | 15-May | 175.12 | 181.20 | 173.20 | 175.78 | 176.83 | 4.86 | 6,860.55 | 6,741,586 | 37.81 | 1,828,068 | 30.21 | 32.33 | 152 |
| 43 | 14-May | 169.38 | 171.34 | 164.13 | 167.64 | 167.47 | 1.52 | 6,542.85 | 1,582,665 | 8.88 | 861,503 | 14.24 | 14.43 | 72 |
| 44 | 13-May | 156.38 | 166.80 | 155.59 | 165.13 | 163.82 | 5.63 | 6,444.89 | 1,666,660 | 9.35 | 754,577 | 12.47 | 12.36 | 63 |
| 45 | 12-May | 158.60 | 158.96 | 155.24 | 156.33 | 156.92 | 2.86 | 6,101.43 | 628,646 | 3.53 | 369,689 | 6.11 | 5.80 | 31 |
| 46 | 09-May | 145.10 | 153.50 | 145.10 | 151.98 | 150.37 | 0.91 | 5,931.66 | 767,601 | 4.31 | 478,158 | 7.90 | 7.19 | 40 |
| 47 | 08-May | 146.95 | 152.86 | 145.27 | 150.61 | 150.56 | 3.48 | 5,878.19 | 897,300 | 5.03 | 511,627 | 8.45 | 7.70 | 43 |
| 48 | 07-May | 141.90 | 146.99 | 141.90 | 145.54 | 144.52 | 1.03 | 5,680.31 | 262,922 | 1.47 | 141,921 | 2.35 | 2.05 | 12 |
| 49 | 06-May | 146.95 | 147.99 | 143.63 | 144.05 | 144.71 | -1.40 | 5,622.16 | 304,385 | 1.71 | 183,139 | 3.03 | 2.65 | 15 |
| 50 | 05-May | 146.19 | 148.12 | 144.85 | 146.09 | 146.60 | 0.88 | 5,701.78 | 280,567 | 1.57 | 143,863 | 2.38 | 2.11 | 12 |
| 51 | 02-May | 144.15 | 147.90 | 144.00 | 144.81 | 145.79 | -1.05 | 5,651.82 | 197,945 | 1.11 | 85,809 | 1.42 | 1.25 | 7 |
| 52 | 30-Apr | 148.71 | 149.86 | 142.00 | 146.34 | 147.56 | -2.04 | 5,711.53 | 325,657 | 1.83 | 182,998 | 3.02 | 2.70 | 15 |
| 53 | 29-Apr | 147.00 | 151.66 | 147.00 | 149.38 | 149.96 | 1.01 | 5,830.18 | 325,137 | 1.82 | 133,967 | 2.21 | 2.01 | 11 |
| 54 | 28-Apr | 150.00 | 151.90 | 147.25 | 147.89 | 149.38 | -1.41 | 5,772.03 | 431,676 | 2.42 | 231,518 | 3.83 | 3.46 | 19 |
| 55 | 25-Apr | 153.00 | 153.40 | 146.27 | 150.01 | 150.25 | -1.66 | 5,854.77 | 1,625,460 | 9.12 | 1,307,155 | 21.60 | 19.64 | 109 |
| 56 | 24-Apr | 152.80 | 156.78 | 151.12 | 152.54 | 153.77 | -0.04 | 5,953.51 | 462,031 | 2.59 | 217,481 | 3.59 | 3.34 | 18 |
| 57 | 23-Apr | 151.09 | 154.44 | 151.00 | 152.60 | 152.45 | 1.50 | 5,955.86 | 486,701 | 2.73 | 220,313 | 3.64 | 3.36 | 18 |
| 58 | 22-Apr | 154.80 | 154.80 | 149.60 | 150.34 | 151.94 | -2.00 | 5,867.65 | 390,586 | 2.19 | 182,462 | 3.02 | 2.77 | 15 |
| 59 | 21-Apr | 158.08 | 158.80 | 152.70 | 153.41 | 155.12 | -2.75 | 5,987.47 | 416,571 | 2.34 | 214,997 | 3.55 | 3.34 | 18 |
| 60 | 17-Apr | 151.95 | 159.45 | 150.49 | 157.74 | 155.20 | 3.84 | 6,156.47 | 1,928,360 | 10.82 | 1,359,751 | 22.47 | 21.10 | 113 |
| 61 | 16-Apr | 144.01 | 153.13 | 144.01 | 151.90 | 150.07 | 5.20 | 5,928.53 | 879,314 | 4.93 | 379,412 | 6.27 | 5.69 | 32 |
| 62 | 15-Apr | 143.80 | 146.50 | 142.21 | 144.39 | 144.23 | 2.21 | 5,635.43 | 533,025 | 2.99 | 301,988 | 4.99 | 4.36 | 25 |
| 63 | 11-Apr | 145.00 | 146.00 | 140.64 | 141.27 | 142.57 | -1.51 | 5,513.65 | 274,102 | 1.54 | 122,850 | 2.03 | 1.75 | 10 |
| 64 | 09-Apr | 141.00 | 144.58 | 139.41 | 143.43 | 142.12 | 1.98 | 5,597.96 | 642,737 | 3.61 | 483,299 | 7.99 | 6.87 | 40 |
| 65 | 08-Apr | 141.00 | 142.39 | 139.47 | 140.64 | 140.64 | 1.47 | 5,489.07 | 178,286 | 1.00 | 60,515 | 1.00 | 0.85 | 5 |
| 66 | 07-Apr | 124.90 | 142.40 | 123.29 | 138.60 | 137.54 | -0.95 | 5,409.45 | 1,702,212 | 9.55 | 854,460 | 14.12 | 11.75 | 71 |
| 67 | 04-Apr | 146.98 | 146.98 | 138.28 | 139.93 | 140.89 | -4.96 | 5,461.36 | 638,449 | 3.58 | 293,920 | 4.86 | 4.14 | 25 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL