| 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: 106.37 | Low52 Price: 99.61 | Barrier: 108.54; Drift%: 0.92 |
| Basic Industry: Hotels & Resorts | Total Equity: 792,246,464 | Low52 Date: 16-Mar-2026 | SHP: 22.28 / 21.5 / 19.45 / 36.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 162.4 / 117.51 | Month: 167.87 / 157.1 | Week: 119.3 / 112.9 | Day: 110.53 / 107.1 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 108.60 | 110.53 | 107.10 | 109.55 | 109.17 | -0.15 | 8,679.06 | 2,257,428 | 2.03 | 948,390 | 2.22 | 10.35 | 33 |
| 2 | 06-Apr | 108.70 | 110.95 | 106.70 | 109.71 | 109.33 | 1.36 | 8,691.74 | 3,136,433 | 2.82 | 1,321,559 | 3.09 | 14.45 | 45 |
| 3 | 02-Apr | 105.00 | 111.40 | 103.80 | 108.24 | 106.89 | 0.41 | 8,575.28 | 3,233,281 | 2.90 | 1,383,931 | 3.24 | 14.79 | 48 |
| 4 | 01-Apr | 102.92 | 108.54 | 102.80 | 107.80 | 106.67 | 7.35 | 8,540.42 | 4,799,728 | 4.31 | 2,259,895 | 5.29 | 24.11 | 78 |
| 5 | 30-Mar | 103.00 | 104.43 | 100.11 | 100.42 | 101.52 | -4.29 | 7,955.74 | 4,783,245 | 4.30 | 2,298,138 | 5.38 | 23.33 | 79 |
| 6 | 27-Mar | 107.06 | 109.00 | 104.10 | 104.92 | 105.32 | -2.52 | 8,312.25 | 3,712,985 | 3.33 | 2,014,429 | 4.71 | 21.22 | 69 |
| 7 | 25-Mar | 107.00 | 109.09 | 106.60 | 107.63 | 107.81 | 1.38 | 8,526.95 | 3,823,017 | 3.43 | 2,289,549 | 5.36 | 24.68 | 79 |
| 8 | 24-Mar | 105.15 | 107.35 | 103.36 | 106.16 | 105.62 | 3.94 | 8,410.49 | 3,801,024 | 3.41 | 1,447,954 | 3.39 | 15.29 | 50 |
| 9 | 23-Mar | 104.00 | 104.27 | 100.50 | 102.14 | 101.94 | -3.33 | 8,092.01 | 3,842,041 | 3.45 | 1,757,316 | 4.11 | 17.91 | 60 |
| 10 | 20-Mar | 107.00 | 108.38 | 105.43 | 105.66 | 106.71 | -0.74 | 8,370.88 | 2,373,085 | 2.13 | 996,802 | 2.33 | 10.64 | 34 |
| 11 | 19-Mar | 106.00 | 108.38 | 105.13 | 106.45 | 106.62 | -1.05 | 8,433.46 | 3,347,325 | 3.01 | 1,550,112 | 3.63 | 16.53 | 53 |
| 12 | 18-Mar | 107.50 | 108.40 | 105.77 | 107.58 | 107.26 | 0.60 | 8,522.99 | 4,414,798 | 3.96 | 2,267,077 | 5.30 | 24.32 | 78 |
| 13 | 17-Mar | 103.00 | 108.14 | 101.55 | 106.94 | 106.16 | 3.81 | 8,472.28 | 8,740,837 | 7.85 | 3,627,690 | 8.49 | 38.51 | 125 |
| 14 | 16-Mar | 101.11 | 103.77 | 99.61 | 103.02 | 101.81 | 1.89 | 8,161.72 | 5,551,378 | 4.98 | 2,623,393 | 6.14 | 26.71 | 90 |
| 15 | 13-Mar | 104.95 | 104.95 | 100.82 | 101.11 | 101.69 | -4.11 | 8,010.40 | 6,103,481 | 5.48 | 3,134,484 | 7.33 | 31.87 | 108 |
| 16 | 12-Mar | 105.10 | 106.67 | 101.05 | 105.44 | 103.85 | -0.87 | 8,353.45 | 6,334,157 | 5.69 | 2,821,846 | 6.60 | 29.30 | 97 |
| 17 | 11-Mar | 108.57 | 110.59 | 106.05 | 106.37 | 107.48 | -1.50 | 8,427.13 | 4,976,712 | 4.47 | 2,904,975 | 6.80 | 31.22 | 100 |
| 18 | 10-Mar | 110.00 | 110.45 | 106.91 | 107.99 | 107.87 | 0.22 | 8,555.47 | 5,611,767 | 5.04 | 2,751,315 | 6.44 | 29.68 | 95 |
| 19 | 09-Mar | 108.20 | 108.50 | 105.74 | 107.75 | 107.03 | -2.48 | 8,536.46 | 2,843,391 | 2.55 | 1,493,848 | 3.50 | 15.99 | 51 |
| 20 | 06-Mar | 112.10 | 112.70 | 110.10 | 110.49 | 111.25 | -1.56 | 8,753.53 | 2,410,060 | 2.16 | 1,256,644 | 2.94 | 13.98 | 43 |
| 21 | 05-Mar | 112.00 | 112.73 | 110.82 | 112.24 | 111.81 | 0.68 | 8,892.17 | 2,689,825 | 2.42 | 1,429,389 | 3.34 | 15.98 | 49 |
| 22 | 04-Mar | 112.00 | 112.90 | 108.58 | 111.48 | 110.26 | -2.18 | 8,831.96 | 4,788,992 | 4.30 | 2,570,804 | 6.02 | 28.35 | 88 |
| 23 | 02-Mar | 109.25 | 114.73 | 109.00 | 113.97 | 113.07 | 0.26 | 9,029.23 | 4,077,749 | 3.66 | 1,908,832 | 4.47 | 21.58 | 66 |
| 24 | 27-Feb | 116.80 | 117.59 | 113.00 | 113.67 | 114.47 | -2.63 | 9,005.47 | 3,646,800 | 3.27 | 1,998,762 | 4.68 | 22.88 | 69 |
| 25 | 26-Feb | 114.33 | 118.61 | 114.00 | 116.74 | 116.87 | 2.11 | 9,248.69 | 5,139,458 | 4.61 | 2,387,283 | 5.59 | 27.90 | 82 |
| 26 | 25-Feb | 114.40 | 115.99 | 113.90 | 114.33 | 114.86 | 0.58 | 9,057.75 | 3,551,755 | 3.19 | 2,105,097 | 4.93 | 24.18 | 72 |
| 27 | 24-Feb | 116.10 | 116.87 | 112.90 | 113.67 | 113.73 | -2.79 | 9,005.47 | 5,270,044 | 4.73 | 2,936,751 | 6.87 | 33.40 | 101 |
| 28 | 23-Feb | 118.00 | 119.30 | 115.36 | 116.93 | 117.17 | 0.57 | 9,263.74 | 5,422,357 | 4.87 | 2,861,583 | 6.70 | 33.53 | 98 |
| 29 | 20-Feb | 120.46 | 120.71 | 116.00 | 116.27 | 117.26 | -3.48 | 9,211.45 | 8,028,625 | 7.21 | 4,533,202 | 10.61 | 53.16 | 156 |
| 30 | 19-Feb | 124.00 | 124.10 | 120.10 | 120.46 | 121.41 | -2.67 | 9,543.40 | 4,656,334 | 4.18 | 3,030,400 | 7.09 | 36.79 | 104 |
| 31 | 18-Feb | 125.24 | 126.25 | 123.61 | 123.76 | 124.56 | -1.14 | 9,804.84 | 3,333,652 | 2.99 | 1,992,272 | 4.66 | 24.82 | 69 |
| 32 | 17-Feb | 125.61 | 126.20 | 124.90 | 125.19 | 125.27 | -0.54 | 9,918.13 | 2,259,441 | 2.03 | 1,247,029 | 2.92 | 15.62 | 43 |
| 33 | 16-Feb | 127.40 | 127.40 | 125.40 | 125.87 | 125.92 | -1.36 | 9,972.01 | 2,215,282 | 1.99 | 1,198,749 | 2.80 | 15.09 | 41 |
| 34 | 13-Feb | 130.50 | 130.51 | 126.22 | 127.60 | 127.75 | -2.77 | 10,109.06 | 3,582,998 | 3.22 | 2,013,472 | 4.71 | 25.72 | 69 |
| 35 | 12-Feb | 135.02 | 135.20 | 130.80 | 131.23 | 132.22 | -2.19 | 10,396.65 | 4,352,052 | 3.91 | 2,346,313 | 5.49 | 31.02 | 81 |
| 36 | 11-Feb | 133.87 | 135.40 | 131.50 | 134.17 | 134.11 | 0.98 | 10,629.57 | 4,656,781 | 4.18 | 2,216,727 | 5.19 | 29.73 | 76 |
| 37 | 10-Feb | 130.70 | 133.98 | 128.33 | 132.87 | 132.43 | 2.40 | 10,526.58 | 6,083,781 | 5.46 | 3,534,444 | 8.27 | 46.81 | 122 |
| 38 | 09-Feb | 127.90 | 130.79 | 125.55 | 129.75 | 129.11 | 2.80 | 10,279.40 | 6,385,111 | 5.73 | 3,558,148 | 8.33 | 45.94 | 122 |
| 39 | 06-Feb | 129.15 | 129.15 | 125.83 | 126.21 | 126.76 | -2.44 | 9,998.94 | 2,560,210 | 2.30 | 1,286,815 | 3.01 | 16.31 | 44 |
| 40 | 05-Feb | 129.45 | 130.70 | 128.07 | 129.37 | 129.19 | 0.15 | 10,249.29 | 2,311,627 | 2.08 | 964,675 | 2.26 | 12.46 | 33 |
| 41 | 04-Feb | 132.40 | 132.40 | 128.32 | 129.17 | 129.98 | -2.29 | 10,233.45 | 3,681,804 | 3.31 | 1,975,496 | 4.62 | 25.68 | 68 |
| 42 | 03-Feb | 133.00 | 133.30 | 129.20 | 132.20 | 131.16 | 3.24 | 10,473.50 | 2,874,091 | 2.58 | 1,533,559 | 3.59 | 20.11 | 53 |
| 43 | 02-Feb | 128.00 | 128.93 | 124.52 | 128.05 | 126.27 | 0.05 | 10,144.72 | 2,543,305 | 2.28 | 1,347,248 | 3.15 | 17.01 | 47 |
| 44 | 01-Feb | 130.45 | 133.83 | 126.60 | 127.99 | 130.67 | -0.85 | 10,139.96 | 2,593,748 | 2.33 | 892,443 | 2.09 | 11.66 | 31 |
| 45 | 30-Jan | 124.55 | 131.22 | 123.59 | 129.09 | 128.87 | 3.56 | 10,227.11 | 6,720,217 | 6.03 | 3,306,870 | 7.74 | 42.62 | 114 |
| 46 | 29-Jan | 126.95 | 127.36 | 122.12 | 124.65 | 124.28 | -1.83 | 9,875.35 | 3,972,843 | 3.57 | 2,153,731 | 5.04 | 26.77 | 74 |
| 47 | 28-Jan | 125.50 | 127.88 | 124.51 | 126.98 | 126.68 | 1.73 | 10,059.95 | 2,582,076 | 2.32 | 1,492,174 | 3.49 | 18.90 | 52 |
| 48 | 27-Jan | 125.86 | 127.78 | 122.63 | 124.82 | 125.76 | 0.64 | 9,888.82 | 4,585,994 | 4.12 | 2,342,288 | 5.48 | 29.46 | 81 |
| 49 | 23-Jan | 129.50 | 130.36 | 123.55 | 124.03 | 125.96 | -4.02 | 9,826.23 | 4,145,408 | 3.72 | 2,265,015 | 5.30 | 28.53 | 78 |
| 50 | 22-Jan | 133.08 | 134.72 | 128.00 | 129.22 | 130.21 | -1.55 | 10,237.41 | 4,429,458 | 3.98 | 2,092,895 | 4.90 | 27.25 | 72 |
| 51 | 21-Jan | 134.20 | 134.67 | 127.51 | 131.26 | 130.65 | -2.24 | 10,399.03 | 6,105,332 | 5.48 | 2,527,918 | 5.91 | 33.03 | 87 |
| 52 | 20-Jan | 136.50 | 138.75 | 133.25 | 134.27 | 136.36 | -1.00 | 10,637.49 | 4,539,988 | 4.08 | 1,545,953 | 3.62 | 21.08 | 53 |
| 53 | 19-Jan | 141.71 | 142.67 | 135.20 | 135.63 | 137.86 | -4.70 | 10,745.24 | 4,105,977 | 3.69 | 2,039,995 | 4.77 | 28.12 | 71 |
| 54 | 16-Jan | 149.82 | 150.57 | 141.59 | 142.32 | 145.11 | -4.78 | 11,275.25 | 3,484,153 | 3.13 | 2,035,275 | 4.76 | 29.53 | 70 |
| 55 | 14-Jan | 151.55 | 152.51 | 149.15 | 149.47 | 150.54 | -1.34 | 11,841.71 | 3,392,131 | 3.05 | 2,114,002 | 4.95 | 31.82 | 73 |
| 56 | 13-Jan | 153.44 | 155.40 | 150.56 | 151.50 | 152.66 | -0.33 | 12,002.53 | 5,138,155 | 4.61 | 2,919,334 | 6.83 | 44.57 | 101 |
| 57 | 12-Jan | 154.90 | 155.99 | 149.66 | 152.00 | 153.19 | 1.45 | 12,042.00 | 13,346,997 | 11.98 | 3,707,882 | 8.68 | 56.80 | 128 |
| 58 | 09-Jan | 151.49 | 152.69 | 148.43 | 149.83 | 150.59 | -0.68 | 11,870.23 | 2,903,841 | 2.61 | 1,440,426 | 3.37 | 21.69 | 50 |
| 59 | 08-Jan | 152.00 | 154.70 | 150.00 | 150.85 | 152.24 | -1.27 | 11,951.04 | 5,491,339 | 4.93 | 2,474,595 | 5.79 | 37.67 | 86 |
| 60 | 07-Jan | 148.26 | 157.70 | 144.70 | 152.79 | 150.48 | 2.85 | 12,104.73 | 17,573,532 | 15.78 | 5,073,680 | 11.87 | 76.35 | 175 |
| 61 | 06-Jan | 151.00 | 151.21 | 148.20 | 148.55 | 149.61 | -1.35 | 11,768.82 | 1,942,276 | 1.74 | 1,279,469 | 2.99 | 19.14 | 44 |
| 62 | 05-Jan | 153.99 | 154.10 | 149.90 | 150.59 | 151.42 | -2.21 | 11,930.44 | 2,958,807 | 2.66 | 1,760,815 | 4.12 | 26.66 | 61 |
| 63 | 02-Jan | 157.44 | 158.00 | 153.80 | 153.99 | 155.08 | -1.85 | 12,199.80 | 3,033,540 | 2.72 | 2,051,737 | 4.80 | 31.82 | 71 |
| 64 | 01-Jan | 160.00 | 163.20 | 156.59 | 156.89 | 159.09 | -1.49 | 12,429.55 | 2,852,078 | 2.56 | 1,300,178 | 3.04 | 20.68 | 45 |
| 65 | 31-Dec | 162.23 | 162.84 | 158.67 | 159.26 | 160.26 | -1.52 | 12,617.32 | 1,113,660 | 1.00 | 682,746 | 1.60 | 10.94 | 24 |
| 66 | 30-Dec | 159.99 | 163.74 | 159.98 | 161.72 | 161.84 | 0.88 | 12,812.21 | 1,144,932 | 1.03 | 427,386 | 1.00 | 6.92 | 15 |
| 67 | 29-Dec | 161.80 | 162.85 | 159.10 | 160.31 | 160.54 | -0.79 | 12,700.50 | 1,247,126 | 1.12 | 591,457 | 1.38 | 9.50 | 20 |
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