| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 180.68 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 165.17 | Low52 Price: 115.67 | Barrier: 162.31; Drift%: 0.57 |
| Basic Industry: Hotels & Resorts | Total Equity: 792,246,464 | Low52 Date: 13-Nov-2024 | SHP: 22.28 / 21.45 / 19.71 / 36.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 27 | ||||
| High/Low Price | Quarter: 162.4 / 117.51 | Month: 180.68 / 160.99 | Week: 170.68 / 163.36 | Day: 163.7 / 159.66 | Sis67: 54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 160.78 | 163.70 | 159.66 | 163.24 | 162.14 | 2.31 | 12,932.63 | 1,306,748 | 1.46 | 554,060 | 1.38 | 8.98 | 19 |
| 2 | 11-Nov | 161.41 | 162.31 | 155.55 | 159.55 | 157.85 | -1.02 | 12,640.29 | 2,265,674 | 2.53 | 1,085,329 | 2.69 | 17.13 | 38 |
| 3 | 10-Nov | 162.39 | 162.85 | 161.00 | 161.19 | 161.68 | -0.93 | 12,770.22 | 1,787,596 | 1.99 | 1,004,913 | 2.50 | 16.25 | 35 |
| 4 | 07-Nov | 164.88 | 164.88 | 162.25 | 162.71 | 163.14 | -2.01 | 12,890.64 | 1,380,773 | 1.54 | 731,655 | 1.82 | 11.94 | 25 |
| 5 | 06-Nov | 166.62 | 168.19 | 164.34 | 166.05 | 165.96 | -1.17 | 13,155.25 | 1,434,471 | 1.60 | 772,930 | 1.92 | 12.83 | 27 |
| 6 | 04-Nov | 168.93 | 168.93 | 167.00 | 168.01 | 167.82 | -0.17 | 13,310.53 | 1,060,473 | 1.18 | 603,232 | 1.50 | 10.12 | 21 |
| 7 | 03-Nov | 165.36 | 168.59 | 165.27 | 168.30 | 167.23 | 1.83 | 13,333.51 | 1,293,133 | 1.44 | 520,881 | 1.29 | 8.71 | 18 |
| 8 | 31-Oct | 168.35 | 170.68 | 163.84 | 165.27 | 167.99 | -1.75 | 13,093.46 | 2,780,930 | 3.10 | 1,095,660 | 2.72 | 18.41 | 38 |
| 9 | 30-Oct | 165.08 | 168.75 | 164.41 | 168.21 | 167.43 | 1.90 | 13,326.38 | 2,288,534 | 2.55 | 1,186,539 | 2.95 | 19.87 | 41 |
| 10 | 29-Oct | 164.79 | 166.20 | 164.01 | 165.08 | 165.10 | 0.23 | 13,078.40 | 1,392,217 | 1.55 | 825,791 | 2.05 | 13.63 | 29 |
| 11 | 28-Oct | 166.08 | 166.65 | 163.36 | 164.70 | 164.90 | -0.79 | 13,048.30 | 965,634 | 1.08 | 473,845 | 1.18 | 7.81 | 16 |
| 12 | 27-Oct | 166.46 | 166.76 | 165.01 | 166.01 | 165.77 | -0.27 | 13,152.08 | 952,847 | 1.06 | 402,750 | 1.00 | 6.68 | 14 |
| 13 | 24-Oct | 166.79 | 168.91 | 165.20 | 166.46 | 167.63 | -0.20 | 13,187.73 | 2,106,332 | 2.35 | 1,070,416 | 2.66 | 17.94 | 37 |
| 14 | 23-Oct | 169.31 | 169.50 | 166.30 | 166.79 | 167.18 | -1.00 | 13,213.88 | 1,347,868 | 1.50 | 712,385 | 1.77 | 11.91 | 25 |
| 15 | 21-Oct | 169.74 | 169.84 | 168.00 | 168.47 | 168.80 | 1.34 | 13,346.98 | 896,146 | 1.00 | 419,808 | 1.04 | 7.09 | 15 |
| 16 | 20-Oct | 166.90 | 169.30 | 165.20 | 166.25 | 167.29 | 0.08 | 13,171.10 | 2,711,396 | 3.03 | 1,175,951 | 2.92 | 19.67 | 41 |
| 17 | 17-Oct | 164.00 | 167.00 | 164.00 | 166.12 | 165.86 | 1.56 | 13,160.80 | 2,451,461 | 2.74 | 1,071,481 | 2.66 | 17.77 | 37 |
| 18 | 16-Oct | 163.21 | 167.90 | 163.10 | 163.57 | 165.49 | 0.34 | 12,958.78 | 3,817,557 | 4.26 | 1,722,760 | 4.28 | 28.51 | 60 |
| 19 | 15-Oct | 162.25 | 163.50 | 161.61 | 163.01 | 162.45 | 0.85 | 12,914.41 | 1,488,892 | 1.66 | 611,280 | 1.52 | 9.93 | 21 |
| 20 | 14-Oct | 165.05 | 165.46 | 161.10 | 161.63 | 162.42 | -2.46 | 12,805.08 | 2,549,962 | 2.85 | 1,294,765 | 3.21 | 21.03 | 45 |
| 21 | 13-Oct | 163.47 | 167.06 | 161.10 | 165.71 | 164.35 | 0.78 | 13,128.32 | 3,433,570 | 3.83 | 1,717,515 | 4.26 | 28.23 | 60 |
| 22 | 10-Oct | 164.99 | 166.87 | 163.93 | 164.43 | 165.05 | 0.35 | 13,026.91 | 2,188,408 | 2.44 | 981,794 | 2.44 | 16.20 | 34 |
| 23 | 09-Oct | 166.50 | 167.48 | 163.50 | 163.85 | 164.78 | -1.41 | 12,980.96 | 1,645,281 | 1.84 | 884,659 | 2.20 | 14.58 | 31 |
| 24 | 08-Oct | 167.23 | 168.47 | 165.50 | 166.20 | 166.89 | -0.62 | 13,167.14 | 1,335,973 | 1.49 | 556,053 | 1.38 | 9.28 | 19 |
| 25 | 07-Oct | 170.76 | 171.48 | 166.90 | 167.23 | 168.54 | -2.02 | 13,248.74 | 1,468,137 | 1.64 | 763,499 | 1.90 | 12.87 | 27 |
| 26 | 06-Oct | 174.18 | 174.20 | 170.14 | 170.67 | 171.62 | -1.48 | 13,521.27 | 1,618,089 | 1.81 | 818,470 | 2.03 | 14.05 | 28 |
| 27 | 03-Oct | 168.40 | 173.68 | 167.00 | 173.24 | 171.80 | 4.19 | 13,724.88 | 6,234,684 | 6.96 | 2,384,648 | 5.92 | 40.97 | 83 |
| 28 | 01-Oct | 167.14 | 167.69 | 165.10 | 166.28 | 166.31 | -0.02 | 13,173.47 | 1,501,570 | 1.68 | 653,349 | 1.62 | 10.87 | 23 |
| 29 | 30-Sep | 163.37 | 166.95 | 163.24 | 166.31 | 165.60 | 1.80 | 13,175.85 | 2,024,547 | 2.26 | 882,203 | 2.19 | 14.61 | 31 |
| 30 | 29-Sep | 165.40 | 167.31 | 160.99 | 163.37 | 163.80 | -1.50 | 12,942.93 | 4,268,653 | 4.76 | 1,598,654 | 3.97 | 26.19 | 55 |
| 31 | 26-Sep | 169.20 | 169.52 | 165.10 | 165.86 | 166.87 | -2.16 | 13,140.20 | 1,879,543 | 2.10 | 896,052 | 2.22 | 14.95 | 31 |
| 32 | 25-Sep | 172.39 | 173.25 | 168.50 | 169.52 | 170.93 | -1.32 | 13,430.16 | 1,751,084 | 1.95 | 803,161 | 1.99 | 13.73 | 28 |
| 33 | 24-Sep | 171.98 | 173.75 | 169.53 | 171.78 | 171.87 | 0.44 | 13,609.21 | 2,933,885 | 3.27 | 961,330 | 2.39 | 16.52 | 33 |
| 34 | 23-Sep | 169.99 | 171.75 | 168.62 | 171.03 | 170.32 | 0.87 | 13,549.79 | 2,342,117 | 2.61 | 1,217,089 | 3.02 | 20.73 | 42 |
| 35 | 22-Sep | 173.50 | 173.50 | 169.00 | 169.55 | 171.26 | -1.94 | 13,432.54 | 3,024,745 | 3.38 | 1,734,176 | 4.31 | 29.70 | 60 |
| 36 | 19-Sep | 172.25 | 177.80 | 170.50 | 172.90 | 174.15 | 0.45 | 13,697.94 | 5,690,272 | 6.35 | 2,501,380 | 6.21 | 43.56 | 87 |
| 37 | 18-Sep | 174.75 | 174.75 | 171.00 | 172.13 | 172.33 | -0.98 | 13,636.94 | 2,393,458 | 2.67 | 1,200,849 | 2.98 | 20.69 | 42 |
| 38 | 17-Sep | 176.80 | 176.85 | 173.20 | 173.83 | 174.30 | -1.34 | 13,771.62 | 2,123,820 | 2.37 | 1,086,641 | 2.70 | 18.94 | 38 |
| 39 | 16-Sep | 177.00 | 177.79 | 175.20 | 176.19 | 176.34 | -0.17 | 13,958.59 | 1,962,886 | 2.19 | 942,782 | 2.34 | 16.63 | 33 |
| 40 | 15-Sep | 175.94 | 178.90 | 175.81 | 176.49 | 177.30 | 0.64 | 13,982.36 | 3,439,190 | 3.84 | 1,350,749 | 3.35 | 23.95 | 47 |
| 41 | 12-Sep | 175.65 | 177.70 | 173.51 | 175.37 | 176.00 | 0.29 | 13,893.63 | 3,991,284 | 4.45 | 1,710,734 | 4.25 | 30.00 | 59 |
| 42 | 11-Sep | 171.50 | 179.59 | 171.50 | 174.87 | 176.88 | 1.16 | 13,854.01 | 7,608,390 | 8.49 | 3,043,461 | 7.56 | 53.83 | 106 |
| 43 | 10-Sep | 176.78 | 177.79 | 171.79 | 172.87 | 173.57 | -2.12 | 13,695.56 | 4,043,903 | 4.51 | 1,863,690 | 4.63 | 32.35 | 65 |
| 44 | 09-Sep | 178.00 | 178.19 | 174.70 | 176.62 | 176.35 | -0.74 | 13,992.66 | 3,466,392 | 3.87 | 1,362,792 | 3.38 | 24.03 | 47 |
| 45 | 08-Sep | 176.00 | 180.68 | 173.05 | 177.93 | 177.61 | 1.58 | 14,096.44 | 7,541,380 | 8.42 | 2,597,727 | 6.45 | 46.14 | 90 |
| 46 | 05-Sep | 170.95 | 177.95 | 170.75 | 175.17 | 174.56 | 2.47 | 13,877.78 | 9,295,950 | 10.37 | 3,962,575 | 9.84 | 69.17 | 138 |
| 47 | 04-Sep | 173.10 | 176.50 | 168.30 | 170.95 | 171.93 | 0.73 | 13,543.45 | 13,855,530 | 15.46 | 4,853,049 | 12.05 | 83.44 | 168 |
| 48 | 03-Sep | 166.01 | 171.80 | 165.05 | 169.71 | 169.30 | 2.69 | 13,445.21 | 9,300,523 | 10.38 | 3,664,017 | 9.10 | 62.03 | 127 |
| 49 | 02-Sep | 172.00 | 172.50 | 164.66 | 165.27 | 167.32 | -2.91 | 13,093.46 | 5,522,609 | 6.16 | 2,221,732 | 5.52 | 37.17 | 77 |
| 50 | 01-Sep | 166.30 | 170.95 | 165.31 | 170.22 | 168.75 | 2.65 | 13,485.62 | 4,003,961 | 4.47 | 1,742,188 | 4.33 | 29.40 | 60 |
| 51 | 29-Aug | 171.44 | 172.18 | 163.90 | 165.83 | 168.28 | -1.17 | 13,137.82 | 8,595,106 | 9.59 | 2,884,875 | 7.16 | 48.55 | 100 |
| 52 | 28-Aug | 166.14 | 168.63 | 165.19 | 167.80 | 167.42 | 1.58 | 13,293.90 | 4,550,659 | 5.08 | 1,746,984 | 4.34 | 29.25 | 61 |
| 53 | 26-Aug | 168.00 | 168.22 | 164.48 | 165.19 | 165.93 | -1.81 | 13,087.12 | 3,361,348 | 3.75 | 1,507,895 | 3.74 | 25.02 | 52 |
| 54 | 25-Aug | 170.52 | 174.90 | 167.42 | 168.23 | 170.48 | -0.72 | 13,327.96 | 10,878,236 | 12.14 | 3,653,534 | 9.07 | 62.29 | 127 |
| 55 | 22-Aug | 167.00 | 174.90 | 166.00 | 169.45 | 169.48 | 1.87 | 13,424.62 | 20,805,271 | 23.22 | 4,428,491 | 11.00 | 75.05 | 154 |
| 56 | 21-Aug | 156.90 | 169.90 | 155.50 | 166.34 | 162.57 | 6.92 | 13,178.23 | 15,481,193 | 17.28 | 5,976,955 | 14.84 | 97.17 | 207 |
| 57 | 20-Aug | 148.75 | 157.60 | 148.60 | 155.57 | 155.41 | 4.55 | 12,324.98 | 9,857,634 | 11.00 | 2,759,048 | 6.85 | 42.88 | 96 |
| 58 | 19-Aug | 153.70 | 153.74 | 148.30 | 148.80 | 150.00 | -2.73 | 11,788.63 | 2,468,121 | 2.75 | 1,426,095 | 3.54 | 21.00 | 50 |
| 59 | 18-Aug | 150.00 | 155.00 | 148.71 | 152.98 | 152.92 | 5.32 | 12,119.79 | 6,602,935 | 7.37 | 2,735,246 | 6.79 | 41.83 | 95 |
| 60 | 14-Aug | 148.50 | 148.79 | 145.00 | 145.25 | 145.95 | -1.44 | 11,507.38 | 1,437,478 | 1.60 | 775,303 | 1.93 | 11.32 | 27 |
| 61 | 13-Aug | 146.40 | 148.60 | 144.04 | 147.37 | 146.11 | 1.64 | 11,675.34 | 2,247,829 | 2.51 | 943,339 | 2.34 | 13.78 | 33 |
| 62 | 12-Aug | 142.80 | 147.40 | 142.80 | 144.99 | 145.71 | 2.03 | 11,486.78 | 4,797,221 | 5.35 | 1,731,570 | 4.30 | 25.23 | 60 |
| 63 | 11-Aug | 145.00 | 149.43 | 141.05 | 142.11 | 144.67 | -0.84 | 11,258.61 | 5,918,250 | 6.60 | 1,515,115 | 3.76 | 21.92 | 52 |
| 64 | 08-Aug | 145.40 | 145.45 | 141.12 | 143.31 | 143.50 | -0.54 | 11,353.68 | 1,867,186 | 2.08 | 767,093 | 1.90 | 11.01 | 26 |
| 65 | 07-Aug | 144.45 | 144.70 | 142.70 | 144.09 | 143.72 | -0.25 | 11,415.48 | 2,049,881 | 2.29 | 1,342,066 | 3.33 | 19.29 | 46 |
| 66 | 06-Aug | 143.95 | 147.18 | 143.40 | 144.45 | 144.89 | 0.56 | 11,444.00 | 2,057,361 | 2.30 | 898,898 | 2.23 | 13.02 | 31 |
| 67 | 05-Aug | 146.50 | 148.80 | 143.16 | 143.64 | 145.08 | -1.60 | 11,379.83 | 1,585,499 | 1.77 | 826,110 | 2.05 | 11.99 | 28 |
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