| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 1,841.9 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1,000; VWAP21: | Low52 Price: 750.0 | Barrier: 810.0; Drift%: -0.71 |
| Basic Industry: Hotels & Resorts | Total Equity: 346,306 | Low52 Date: 16-Mar-2026 | SHP: 51.42 / 0.0 / 0.0 / 48.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,287.0 / 787.8 | Month: 953.0 / 852.55 | Week: 914.5 / 818.05 | Day: 819.4 / 781.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 819.40 | 819.40 | 781.45 | 804.25 | 797.35 | 1.53 | 27.85 | 138 | 2.65 | 109 | 5.45 | 0.01 | 6 |
| 2 | 06-Apr | 786.05 | 829.00 | 780.00 | 792.15 | 805.84 | -2.08 | 27.43 | 473 | 9.10 | 406 | 20.30 | 0.03 | 24 |
| 3 | 02-Apr | 795.50 | 819.00 | 775.40 | 809.00 | 800.22 | 2.21 | 28.00 | 128 | 2.46 | 96 | 4.80 | 0.01 | 6 |
| 4 | 01-Apr | 790.00 | 810.00 | 770.40 | 791.50 | 794.78 | 4.81 | 27.41 | 82 | 1.58 | 46 | 2.30 | 0.00 | 3 |
| 5 | 30-Mar | 756.10 | 790.00 | 753.60 | 755.20 | 760.35 | -6.07 | 26.15 | 312 | 6.00 | 224 | 11.20 | 0.02 | 13 |
| 6 | 27-Mar | 816.00 | 816.00 | 783.45 | 804.00 | 798.18 | -0.65 | 27.00 | 61 | 1.17 | 34 | 1.70 | 0.00 | 2 |
| 7 | 25-Mar | 789.95 | 817.00 | 776.40 | 809.30 | 797.89 | 2.70 | 28.03 | 347 | 6.67 | 268 | 13.40 | 0.02 | 16 |
| 8 | 24-Mar | 808.95 | 808.95 | 775.00 | 788.00 | 786.74 | 1.91 | 27.00 | 150 | 2.88 | 132 | 6.60 | 0.01 | 8 |
| 9 | 23-Mar | 788.05 | 790.00 | 756.00 | 773.20 | 769.13 | 0.68 | 26.78 | 276 | 5.31 | 220 | 11.00 | 0.02 | 13 |
| 10 | 20-Mar | 781.05 | 797.95 | 764.15 | 767.95 | 775.80 | -1.94 | 26.59 | 232 | 4.46 | 144 | 7.20 | 0.01 | 9 |
| 11 | 19-Mar | 780.00 | 799.40 | 780.00 | 783.15 | 789.26 | -0.66 | 27.12 | 87 | 1.67 | 53 | 2.65 | 0.00 | 3 |
| 12 | 18-Mar | 785.05 | 796.75 | 763.40 | 788.35 | 780.93 | 1.69 | 27.30 | 292 | 5.62 | 237 | 11.85 | 0.02 | 14 |
| 13 | 17-Mar | 785.00 | 823.80 | 775.10 | 775.25 | 789.16 | -0.42 | 26.85 | 431 | 8.29 | 325 | 16.25 | 0.03 | 19 |
| 14 | 16-Mar | 807.65 | 809.95 | 750.00 | 778.50 | 780.16 | -3.61 | 26.96 | 227 | 4.37 | 184 | 9.20 | 0.01 | 11 |
| 15 | 13-Mar | 820.40 | 826.95 | 800.40 | 807.65 | 811.42 | -1.73 | 27.97 | 348 | 6.69 | 290 | 14.50 | 0.02 | 17 |
| 16 | 12-Mar | 844.00 | 844.00 | 815.40 | 821.85 | 824.42 | -0.50 | 28.46 | 51 | 0.98 | 19 | 0.95 | 0.00 | 1 |
| 17 | 11-Mar | 862.95 | 862.95 | 822.40 | 825.95 | 831.19 | -0.88 | 28.60 | 201 | 3.87 | 91 | 4.55 | 0.01 | 5 |
| 18 | 10-Mar | 865.00 | 865.00 | 822.00 | 833.25 | 833.69 | 0.68 | 28.86 | 376 | 7.23 | 314 | 15.70 | 0.03 | 19 |
| 19 | 09-Mar | 860.00 | 860.00 | 805.65 | 827.60 | 826.94 | -1.76 | 28.66 | 455 | 8.75 | 292 | 14.60 | 0.02 | 17 |
| 20 | 06-Mar | 852.10 | 868.00 | 838.00 | 842.40 | 855.00 | -1.63 | 29.17 | 622 | 11.96 | 538 | 26.90 | 0.00 | 32 |
| 21 | 05-Mar | 855.05 | 873.00 | 832.00 | 856.35 | 859.12 | 0.98 | 29.66 | 433 | 8.33 | 300 | 15.00 | 0.03 | 18 |
| 22 | 04-Mar | 852.05 | 880.95 | 831.00 | 848.05 | 859.49 | -1.61 | 29.37 | 641 | 12.33 | 410 | 20.50 | 0.04 | 24 |
| 23 | 02-Mar | 885.40 | 885.40 | 823.60 | 861.95 | 858.90 | -3.91 | 29.85 | 529 | 10.17 | 408 | 20.40 | 0.04 | 24 |
| 24 | 27-Feb | 883.05 | 914.50 | 864.00 | 897.00 | 894.60 | 0.44 | 31.00 | 416 | 8.00 | 313 | 15.65 | 0.03 | 19 |
| 25 | 26-Feb | 865.00 | 904.00 | 834.55 | 893.05 | 872.05 | 4.08 | 30.93 | 826 | 15.88 | 525 | 26.25 | 0.05 | 31 |
| 26 | 25-Feb | 850.05 | 884.90 | 818.05 | 858.05 | 856.94 | 0.95 | 29.71 | 584 | 11.23 | 185 | 9.25 | 0.02 | 11 |
| 27 | 24-Feb | 870.00 | 870.00 | 830.30 | 850.00 | 842.13 | -0.47 | 29.00 | 57 | 1.10 | 21 | 1.05 | 0.00 | 1 |
| 28 | 23-Feb | 842.90 | 860.00 | 820.00 | 854.00 | 849.12 | 1.32 | 29.00 | 216 | 4.15 | 195 | 9.75 | 0.02 | 12 |
| 29 | 20-Feb | 842.00 | 858.30 | 816.55 | 842.85 | 836.27 | 0.43 | 29.19 | 209 | 4.02 | 166 | 8.30 | 0.01 | 10 |
| 30 | 19-Feb | 821.80 | 843.95 | 821.80 | 839.20 | 831.50 | 2.12 | 29.06 | 86 | 1.65 | 59 | 2.95 | 0.00 | 4 |
| 31 | 18-Feb | 826.55 | 844.35 | 809.95 | 821.80 | 816.63 | -0.57 | 28.46 | 293 | 5.63 | 225 | 11.25 | 0.02 | 13 |
| 32 | 17-Feb | 846.90 | 861.55 | 806.05 | 826.50 | 834.40 | -1.97 | 28.62 | 837 | 16.10 | 682 | 34.10 | 0.06 | 41 |
| 33 | 16-Feb | 840.00 | 847.00 | 804.35 | 843.10 | 835.52 | -1.31 | 29.20 | 242 | 4.65 | 198 | 9.90 | 0.02 | 12 |
| 34 | 13-Feb | 826.00 | 882.95 | 826.00 | 854.25 | 847.16 | 0.28 | 29.58 | 139 | 2.67 | 82 | 4.10 | 0.01 | 5 |
| 35 | 12-Feb | 850.45 | 889.95 | 845.30 | 851.90 | 860.97 | -4.10 | 29.50 | 240 | 4.62 | 126 | 6.30 | 0.01 | 7 |
| 36 | 11-Feb | 868.35 | 914.30 | 847.00 | 888.30 | 874.60 | 2.36 | 30.76 | 1,084 | 20.85 | 765 | 38.25 | 0.07 | 45 |
| 37 | 10-Feb | 838.05 | 869.00 | 825.00 | 867.80 | 850.80 | 5.80 | 30.05 | 466 | 8.96 | 285 | 14.25 | 0.02 | 17 |
| 38 | 09-Feb | 800.30 | 878.95 | 800.00 | 820.25 | 811.49 | 0.14 | 28.41 | 1,097 | 21.10 | 754 | 37.70 | 0.06 | 45 |
| 39 | 06-Feb | 815.00 | 820.00 | 805.00 | 819.10 | 819.72 | 0.55 | 28.37 | 668 | 12.85 | 650 | 32.50 | 0.05 | 39 |
| 40 | 05-Feb | 826.90 | 830.00 | 810.00 | 814.65 | 825.37 | 1.23 | 28.21 | 516 | 9.92 | 382 | 19.10 | 0.03 | 23 |
| 41 | 04-Feb | 807.65 | 821.00 | 801.00 | 804.75 | 805.18 | -0.34 | 27.87 | 172 | 3.31 | 128 | 6.40 | 0.01 | 8 |
| 42 | 03-Feb | 801.05 | 824.95 | 801.05 | 807.50 | 814.18 | 0.46 | 27.96 | 58 | 1.12 | 43 | 2.15 | 0.00 | 3 |
| 43 | 02-Feb | 805.15 | 819.30 | 801.00 | 803.80 | 804.39 | -0.12 | 27.84 | 158 | 3.04 | 86 | 4.30 | 0.01 | 5 |
| 44 | 01-Feb | 802.15 | 832.05 | 802.15 | 804.75 | 813.33 | -0.53 | 27.87 | 116 | 2.23 | 65 | 3.25 | 0.01 | 4 |
| 45 | 30-Jan | 815.05 | 828.05 | 801.00 | 809.05 | 810.56 | -0.58 | 28.02 | 249 | 4.79 | 162 | 8.10 | 0.01 | 10 |
| 46 | 29-Jan | 840.05 | 843.90 | 802.00 | 813.80 | 827.07 | -1.18 | 28.18 | 1,285 | 24.71 | 469 | 23.45 | 0.04 | 28 |
| 47 | 28-Jan | 812.55 | 850.10 | 812.55 | 823.55 | 835.72 | 0.07 | 28.52 | 1,246 | 23.96 | 366 | 18.30 | 0.03 | 22 |
| 48 | 27-Jan | 860.05 | 873.40 | 812.50 | 822.95 | 838.25 | -3.01 | 28.50 | 1,670 | 32.12 | 450 | 22.50 | 0.04 | 27 |
| 49 | 23-Jan | 830.15 | 860.00 | 830.15 | 848.50 | 838.39 | 0.60 | 29.38 | 238 | 4.58 | 202 | 10.10 | 0.02 | 12 |
| 50 | 22-Jan | 852.00 | 876.95 | 821.00 | 843.45 | 844.34 | -2.38 | 29.21 | 290 | 5.58 | 175 | 8.75 | 0.01 | 10 |
| 51 | 21-Jan | 872.40 | 879.80 | 830.00 | 864.00 | 858.82 | 0.52 | 29.00 | 170 | 3.27 | 95 | 4.75 | 0.01 | 6 |
| 52 | 20-Jan | 862.00 | 875.00 | 852.30 | 859.50 | 863.62 | -2.17 | 29.77 | 148 | 2.85 | 127 | 6.35 | 0.01 | 8 |
| 53 | 19-Jan | 888.55 | 896.50 | 870.10 | 878.55 | 880.03 | -2.30 | 30.42 | 100 | 1.92 | 50 | 2.50 | 0.00 | 3 |
| 54 | 16-Jan | 899.90 | 899.90 | 875.50 | 899.25 | 894.35 | 0.99 | 31.14 | 368 | 7.08 | 248 | 12.40 | 0.02 | 15 |
| 55 | 14-Jan | 861.40 | 904.40 | 861.20 | 890.45 | 881.13 | 2.11 | 30.84 | 522 | 10.04 | 292 | 14.60 | 0.03 | 17 |
| 56 | 13-Jan | 880.70 | 892.75 | 861.00 | 872.05 | 880.14 | 1.33 | 30.20 | 214 | 4.12 | 110 | 5.50 | 0.01 | 7 |
| 57 | 12-Jan | 877.50 | 894.65 | 852.05 | 860.60 | 869.75 | -5.18 | 29.80 | 473 | 9.10 | 300 | 15.00 | 0.03 | 18 |
| 58 | 09-Jan | 873.50 | 918.00 | 860.00 | 907.60 | 887.55 | 3.94 | 31.43 | 508 | 9.77 | 346 | 17.30 | 0.03 | 21 |
| 59 | 08-Jan | 870.05 | 887.00 | 863.00 | 873.20 | 873.54 | 0.47 | 30.24 | 792 | 15.23 | 629 | 31.45 | 0.05 | 37 |
| 60 | 07-Jan | 878.00 | 890.00 | 866.00 | 869.10 | 875.35 | -0.22 | 30.10 | 210 | 4.04 | 61 | 3.05 | 0.01 | 4 |
| 61 | 06-Jan | 884.05 | 888.25 | 870.10 | 871.05 | 872.86 | -1.80 | 30.16 | 117 | 2.25 | 93 | 4.65 | 0.01 | 6 |
| 62 | 05-Jan | 876.30 | 890.00 | 861.40 | 887.00 | 879.57 | 1.23 | 30.00 | 190 | 3.65 | 135 | 6.75 | 0.01 | 8 |
| 63 | 02-Jan | 870.05 | 880.00 | 860.00 | 876.25 | 871.38 | 1.52 | 30.35 | 269 | 5.17 | 174 | 8.70 | 0.02 | 10 |
| 64 | 01-Jan | 853.65 | 879.40 | 853.65 | 863.15 | 863.25 | 0.61 | 29.89 | 337 | 6.48 | 256 | 12.80 | 0.02 | 15 |
| 65 | 31-Dec | 875.05 | 882.35 | 852.55 | 857.90 | 860.89 | -0.13 | 29.71 | 205 | 3.94 | 140 | 7.00 | 0.01 | 8 |
| 66 | 30-Dec | 873.95 | 898.40 | 854.40 | 859.00 | 872.41 | -1.50 | 29.00 | 944 | 18.15 | 730 | 36.50 | 0.06 | 43 |
| 67 | 29-Dec | 870.75 | 886.35 | 870.40 | 872.10 | 874.34 | -0.35 | 30.20 | 111 | 2.13 | 72 | 3.60 | 0.01 | 4 |
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