Stockint.com

Loading a wholistic market research tool


Research

Stock History for: LEMONTREE, Lemon Tree Hotels Limited, INE970X01018, Listing: 09-Apr-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 174.9 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 25-Aug-2025 Bumper: 155.5; Drift%: 7.33
Industry: Leisure Services Face Value: 10; VWAP21: 152.30 Low52 Price: 112.29 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 792,246,464 Low52 Date: 08-Oct-2024 SHP: 22.28 / 21.33 / 19.98 / 36.36
Q M W D
Trend Indicator
SiS14: 78
High/Low Price Quarter: 162.4 / 117.51 Month: 161.0 / 137.31 Week: 149.43 / 141.05 Day: 168.63 / 165.19 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 166.14 168.63 165.19 167.80 167.42 1.58 13,293.90 4,550,659 5.74 1,746,984 4.48 29.25 61
2 26-Aug 168.00 168.22 164.48 165.19 165.93 -1.81 13,087.12 3,361,348 4.24 1,507,895 3.87 25.02 52
3 25-Aug 170.52 174.90 167.42 168.23 170.48 -0.72 13,327.96 10,878,236 13.73 3,653,534 9.37 62.29 127
4 22-Aug 167.00 174.90 166.00 169.45 169.48 1.87 13,424.62 20,805,271 26.27 4,428,491 11.36 75.05 154
5 21-Aug 156.90 169.90 155.50 166.34 162.57 6.92 13,178.23 15,481,193 19.54 5,976,955 15.33 97.17 207
6 20-Aug 148.75 157.60 148.60 155.57 155.41 4.55 12,324.98 9,857,634 12.44 2,759,048 7.08 42.88 96
7 19-Aug 153.70 153.74 148.30 148.80 150.00 -2.73 11,788.63 2,468,121 3.12 1,426,095 3.66 21.00 50
8 18-Aug 150.00 155.00 148.71 152.98 152.92 5.32 12,119.79 6,602,935 8.34 2,735,246 7.01 41.83 95
9 14-Aug 148.50 148.79 145.00 145.25 145.95 -1.44 11,507.38 1,437,478 1.81 775,303 1.99 11.32 27
10 13-Aug 146.40 148.60 144.04 147.37 146.11 1.64 11,675.34 2,247,829 2.84 943,339 2.42 13.78 33
11 12-Aug 142.80 147.40 142.80 144.99 145.71 2.03 11,486.78 4,797,221 6.06 1,731,570 4.44 25.23 60
12 11-Aug 145.00 149.43 141.05 142.11 144.67 -0.84 11,258.61 5,918,250 7.47 1,515,115 3.89 21.92 52
13 08-Aug 145.40 145.45 141.12 143.31 143.50 -0.54 11,353.68 1,867,186 2.36 767,093 1.97 11.01 26
14 07-Aug 144.45 144.70 142.70 144.09 143.72 -0.25 11,415.48 2,049,881 2.59 1,342,066 3.44 19.29 46
15 06-Aug 143.95 147.18 143.40 144.45 144.89 0.56 11,444.00 2,057,361 2.60 898,898 2.31 13.02 31
16 05-Aug 146.50 148.80 143.16 143.64 145.08 -1.60 11,379.83 1,585,499 2.00 826,110 2.12 11.99 28
17 04-Aug 147.05 147.50 144.50 145.97 145.70 -0.63 11,564.42 2,016,529 2.55 1,158,195 2.97 16.87 40
18 01-Aug 150.00 151.63 146.10 146.89 148.79 -1.94 11,637.31 1,878,179 2.37 912,545 2.34 13.58 31
19 31-Jul 148.00 151.97 147.20 149.79 149.73 0.23 11,867.06 1,684,861 2.13 884,719 2.27 13.25 30
20 30-Jul 150.39 152.43 148.82 149.45 150.39 -0.63 11,840.12 990,605 1.25 484,818 1.24 7.29 17
21 29-Jul 152.00 152.05 148.50 150.39 149.95 -1.22 11,914.59 1,456,226 1.84 615,685 1.58 9.23 21
22 28-Jul 153.00 154.86 151.30 152.25 153.05 -0.77 12,061.95 1,332,486 1.68 661,229 1.70 10.12 23
23 25-Jul 155.85 156.95 152.00 153.43 154.67 -1.70 12,155.44 3,433,908 4.34 1,474,175 3.78 22.80 50
24 24-Jul 157.00 158.00 155.30 156.09 156.40 -0.47 12,366.18 1,310,250 1.65 593,976 1.52 9.29 20
25 23-Jul 158.60 158.70 155.79 156.82 157.08 -0.32 12,424.01 2,767,256 3.49 1,186,613 3.04 18.64 41
26 22-Jul 157.20 158.90 154.70 157.33 156.69 0.70 12,464.41 3,713,864 4.69 1,794,445 4.60 28.12 61
27 21-Jul 155.00 158.65 153.21 156.24 156.20 1.07 12,378.06 4,289,605 5.42 1,847,222 4.74 28.85 63
28 18-Jul 155.00 156.80 151.15 154.58 153.50 -0.27 12,246.55 3,459,494 4.37 1,713,108 4.39 26.30 59
29 17-Jul 154.30 156.95 154.01 155.00 155.64 0.77 12,279.00 3,617,140 4.57 1,332,060 3.42 20.73 46
30 16-Jul 154.00 155.60 152.45 153.82 154.02 -0.01 12,186.34 2,314,150 2.92 847,622 2.17 13.06 29
31 15-Jul 152.25 155.80 152.01 153.83 153.60 1.12 12,187.13 3,164,503 3.99 1,236,205 3.17 18.99 42
32 14-Jul 152.30 154.80 150.54 152.12 152.30 -0.82 12,051.65 2,526,060 3.19 903,071 2.32 13.75 31
33 11-Jul 156.32 158.30 152.10 153.38 155.17 -2.99 12,151.48 7,763,499 9.80 2,656,335 6.81 41.22 91
34 10-Jul 146.01 161.00 146.01 158.11 154.03 8.29 12,526.21 21,569,113 27.23 8,444,738 21.66 130.07 289
35 09-Jul 146.06 148.00 144.80 146.01 146.47 -0.53 11,567.59 6,122,793 7.73 2,141,354 5.49 31.36 73
36 08-Jul 138.25 147.99 138.25 146.79 144.48 6.04 11,629.39 15,238,932 19.24 5,474,371 14.04 79.09 187
37 07-Jul 139.39 140.39 137.87 138.43 138.94 -0.06 10,967.07 1,012,412 1.28 449,723 1.15 6.25 15
38 04-Jul 138.50 139.20 137.50 138.52 138.35 0.41 10,974.20 792,120 1.00 403,046 1.03 5.58 14
39 03-Jul 138.00 139.37 137.70 137.95 138.28 -0.34 10,929.04 1,107,883 1.40 548,819 1.41 7.59 19
40 02-Jul 139.40 140.58 137.31 138.42 138.77 -0.77 10,966.28 1,264,427 1.60 658,580 1.69 9.14 23
41 01-Jul 140.68 141.25 138.83 139.50 139.72 -0.44 11,051.84 932,575 1.18 497,909 1.28 6.96 17
42 30-Jun 138.90 141.10 138.80 140.11 140.20 1.07 11,100.17 2,373,871 3.00 1,326,454 3.40 18.60 45
43 27-Jun 139.19 139.95 138.01 138.62 138.96 0.32 10,982.12 1,955,733 2.47 987,352 2.53 13.72 34
44 26-Jun 139.89 140.39 137.17 138.18 138.51 -0.43 10,947.26 2,084,397 2.63 941,686 2.41 13.04 32
45 25-Jun 137.20 139.55 136.01 138.77 137.82 1.34 10,994.00 2,523,121 3.19 1,457,664 3.74 20.09 50
46 24-Jun 140.00 140.00 134.64 136.93 136.41 1.58 10,848.23 2,260,623 2.85 949,827 2.44 12.96 33
47 23-Jun 132.60 135.48 132.60 134.80 134.50 0.77 10,679.48 947,083 1.20 389,952 1.00 5.24 13
48 20-Jun 133.70 136.11 132.57 133.77 133.87 0.25 10,597.88 4,647,139 5.87 2,731,170 7.00 36.56 94
49 19-Jun 135.50 136.99 133.07 133.43 134.80 -2.01 10,570.94 1,275,526 1.61 628,032 1.61 8.47 22
50 18-Jun 138.00 139.70 135.87 136.17 137.03 -1.45 10,788.02 1,179,055 1.49 577,492 1.48 7.91 20
51 17-Jun 138.50 140.20 137.76 138.17 139.28 0.30 10,946.47 1,496,822 1.89 688,673 1.77 9.59 24
52 16-Jun 138.48 139.49 135.91 137.76 137.37 -0.58 10,913.99 1,411,116 1.78 632,199 1.62 8.68 22
53 13-Jun 135.00 139.08 134.10 138.57 137.47 0.55 10,978.16 1,343,915 1.70 563,137 1.44 7.74 19
54 12-Jun 140.95 141.28 137.11 137.81 139.20 -1.81 10,917.95 1,172,193 1.48 649,466 1.67 9.04 22
55 11-Jun 141.60 141.96 139.25 140.35 140.87 -0.80 11,119.18 1,332,847 1.68 760,847 1.95 10.72 26
56 10-Jun 141.70 142.75 140.40 141.48 141.58 0.26 11,208.70 1,836,568 2.32 941,600 2.41 13.33 32
57 09-Jun 141.90 142.65 141.00 141.12 141.77 0.14 11,180.18 1,857,059 2.34 982,402 2.52 13.93 34
58 06-Jun 142.01 142.28 140.49 140.92 141.26 -0.28 11,164.34 2,148,507 2.71 1,329,337 3.41 18.78 46
59 05-Jun 139.95 142.50 139.60 141.32 141.48 1.34 11,196.03 3,283,409 4.15 1,921,707 4.93 27.19 66
60 04-Jun 139.49 140.80 138.88 139.45 139.78 0.41 11,047.88 2,968,390 3.75 1,889,368 4.85 26.41 65
61 03-Jun 139.45 140.40 138.25 138.88 139.58 0.04 11,002.72 2,435,252 3.07 1,346,899 3.45 18.80 46
62 02-Jun 140.90 140.90 137.91 138.82 139.33 -0.37 10,997.97 3,087,130 3.90 1,680,065 4.31 23.41 58
63 30-May 144.18 145.80 139.00 139.33 142.04 -2.57 11,038.37 11,046,658 13.95 5,381,416 13.80 76.44 184
64 29-May 142.35 144.00 141.98 143.01 142.73 1.32 11,329.92 2,637,945 3.33 1,555,261 3.99 22.20 53
65 28-May 140.50 143.30 138.34 141.14 141.12 0.92 11,181.77 3,194,121 4.03 1,682,231 4.31 23.74 58
66 27-May 139.00 140.50 137.10 139.85 139.07 -0.19 11,079.57 1,764,332 2.23 817,352 2.10 11.37 28
67 26-May 139.64 141.40 138.51 140.12 140.29 1.10 11,100.96 1,780,762 2.25 990,241 2.54 13.89 34

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com