Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 443.15 | Mkt_Cap Category: Micro-Cap |
Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
Industry: Leisure Services | Face Value: 10; VWAP21: 356.51 | Low52 Price: 259.0 | Barrier: -; Drift%: - |
Basic Industry: Hotels & Resorts | Total Equity: 202,016,973 | Low52 Date: 07-Apr-2025 | SHP: 66.74 / 5.42 / 10.17 / 17.45 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 8 | ||||
High/Low Price | Quarter: 389.65 / 277.75 | Month: 382.0 / 337.55 | Week: 360.0 / 348.5 | Day: 354.15 / 347.15 | Sis67: 16 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 348.00 | 354.15 | 347.15 | 351.90 | 350.32 | 0.39 | 7,108.98 | 40,625 | 1.45 | 28,143 | 2.03 | 0.99 | 8 |
2 | 26-Aug | 360.00 | 360.35 | 349.10 | 350.55 | 352.34 | -2.67 | 7,081.70 | 68,166 | 2.43 | 45,701 | 3.29 | 1.61 | 13 |
3 | 25-Aug | 363.90 | 366.10 | 357.80 | 360.15 | 361.94 | -0.51 | 7,275.64 | 38,832 | 1.39 | 20,143 | 1.45 | 0.73 | 6 |
4 | 22-Aug | 365.00 | 365.45 | 359.00 | 362.00 | 362.49 | -0.10 | 7,313.00 | 34,038 | 1.22 | 17,806 | 1.28 | 0.65 | 5 |
5 | 21-Aug | 366.00 | 366.35 | 358.10 | 362.35 | 362.45 | -0.32 | 7,320.09 | 41,465 | 1.48 | 25,045 | 1.80 | 0.91 | 7 |
6 | 20-Aug | 353.90 | 366.05 | 353.90 | 363.50 | 363.02 | 2.71 | 7,343.32 | 105,039 | 3.75 | 40,278 | 2.90 | 1.46 | 11 |
7 | 19-Aug | 355.35 | 358.40 | 352.30 | 353.90 | 354.69 | -0.14 | 7,149.38 | 39,214 | 1.40 | 18,706 | 1.35 | 0.66 | 5 |
8 | 18-Aug | 359.70 | 360.00 | 353.25 | 354.40 | 356.00 | -0.32 | 7,159.48 | 43,052 | 1.54 | 23,235 | 1.67 | 0.00 | 7 |
9 | 14-Aug | 358.30 | 360.00 | 353.25 | 355.55 | 356.36 | -0.77 | 7,182.71 | 35,852 | 1.28 | 17,878 | 1.29 | 0.64 | 5 |
10 | 13-Aug | 356.65 | 359.00 | 355.30 | 358.30 | 357.45 | 0.46 | 7,238.27 | 37,850 | 1.35 | 25,318 | 1.82 | 0.90 | 7 |
11 | 12-Aug | 355.45 | 359.20 | 353.15 | 356.65 | 356.33 | 0.69 | 7,204.94 | 39,326 | 1.40 | 19,864 | 1.43 | 0.71 | 6 |
12 | 11-Aug | 350.00 | 356.95 | 348.50 | 354.20 | 353.61 | 0.73 | 7,155.44 | 76,455 | 2.73 | 48,026 | 3.46 | 1.70 | 13 |
13 | 08-Aug | 347.20 | 354.00 | 347.20 | 351.65 | 351.70 | 0.36 | 7,103.93 | 33,442 | 1.19 | 19,367 | 1.39 | 0.68 | 5 |
14 | 07-Aug | 353.00 | 353.00 | 344.20 | 350.40 | 348.25 | -0.38 | 7,078.67 | 78,761 | 2.81 | 44,958 | 3.24 | 1.57 | 13 |
15 | 06-Aug | 351.90 | 357.00 | 350.10 | 351.75 | 352.83 | -0.96 | 7,105.95 | 50,870 | 1.82 | 27,059 | 1.95 | 0.95 | 8 |
16 | 05-Aug | 356.90 | 356.90 | 352.20 | 355.15 | 355.01 | -0.22 | 7,174.63 | 42,384 | 1.51 | 27,342 | 1.97 | 0.97 | 8 |
17 | 04-Aug | 357.70 | 358.85 | 350.90 | 355.95 | 353.68 | 0.04 | 7,190.79 | 58,117 | 2.08 | 31,811 | 2.29 | 1.13 | 9 |
18 | 01-Aug | 358.30 | 363.40 | 355.00 | 355.80 | 359.70 | -0.18 | 7,187.76 | 219,303 | 7.83 | 142,301 | 10.24 | 5.12 | 40 |
19 | 31-Jul | 355.05 | 361.45 | 353.65 | 356.45 | 357.56 | -0.89 | 7,200.90 | 82,474 | 2.95 | 51,580 | 3.71 | 1.84 | 14 |
20 | 30-Jul | 361.70 | 363.55 | 358.55 | 359.65 | 359.98 | -0.57 | 7,265.54 | 39,610 | 1.41 | 24,728 | 1.78 | 0.89 | 7 |
21 | 29-Jul | 358.05 | 363.75 | 357.40 | 361.70 | 361.09 | 0.29 | 7,306.95 | 76,168 | 2.72 | 35,069 | 2.52 | 1.27 | 10 |
22 | 28-Jul | 359.10 | 366.80 | 357.95 | 360.65 | 362.72 | 0.28 | 7,285.74 | 104,493 | 3.73 | 47,199 | 3.40 | 1.71 | 13 |
23 | 25-Jul | 372.35 | 372.35 | 358.70 | 359.65 | 364.07 | -2.44 | 7,265.54 | 128,314 | 4.58 | 64,293 | 4.63 | 2.34 | 18 |
24 | 24-Jul | 369.95 | 382.00 | 364.75 | 368.65 | 374.00 | 0.38 | 7,447.36 | 890,327 | 31.80 | 319,399 | 22.99 | 11.00 | 90 |
25 | 23-Jul | 365.00 | 378.00 | 355.00 | 367.25 | 369.93 | 1.91 | 7,419.07 | 1,319,627 | 47.14 | 215,464 | 15.51 | 7.97 | 60 |
26 | 22-Jul | 357.40 | 364.20 | 357.40 | 360.35 | 361.08 | 0.88 | 7,279.68 | 164,958 | 5.89 | 135,057 | 9.72 | 4.88 | 38 |
27 | 21-Jul | 360.00 | 362.45 | 355.60 | 357.20 | 358.25 | -1.13 | 7,216.05 | 55,783 | 1.99 | 30,519 | 2.20 | 1.09 | 9 |
28 | 18-Jul | 364.50 | 368.90 | 359.10 | 361.30 | 363.28 | -0.66 | 7,298.87 | 91,954 | 3.28 | 49,137 | 3.54 | 1.79 | 14 |
29 | 17-Jul | 362.20 | 369.00 | 360.00 | 363.70 | 365.46 | 1.52 | 7,347.36 | 233,747 | 8.35 | 87,699 | 6.31 | 3.21 | 25 |
30 | 16-Jul | 353.10 | 359.85 | 352.25 | 358.25 | 356.24 | 1.44 | 7,237.26 | 57,493 | 2.05 | 29,395 | 2.12 | 1.05 | 8 |
31 | 15-Jul | 350.50 | 355.50 | 350.50 | 353.15 | 353.30 | 0.57 | 7,134.23 | 29,793 | 1.06 | 15,045 | 1.08 | 0.53 | 4 |
32 | 14-Jul | 357.00 | 357.00 | 347.25 | 351.15 | 350.93 | -1.69 | 7,093.83 | 51,458 | 1.84 | 24,250 | 1.75 | 0.85 | 7 |
33 | 11-Jul | 352.15 | 362.40 | 350.70 | 357.20 | 358.16 | 1.43 | 7,216.05 | 122,894 | 4.39 | 60,408 | 4.35 | 2.16 | 17 |
34 | 10-Jul | 351.90 | 354.80 | 349.25 | 352.15 | 352.28 | 1.00 | 7,114.03 | 51,081 | 1.82 | 30,428 | 2.19 | 1.07 | 9 |
35 | 09-Jul | 346.00 | 354.00 | 343.45 | 348.65 | 350.34 | 0.80 | 7,043.32 | 78,397 | 2.80 | 33,709 | 2.43 | 1.18 | 9 |
36 | 08-Jul | 346.00 | 352.00 | 343.85 | 345.90 | 347.95 | -0.14 | 6,987.77 | 59,021 | 2.11 | 29,247 | 2.11 | 1.02 | 8 |
37 | 07-Jul | 345.00 | 347.40 | 342.05 | 346.40 | 344.97 | 0.89 | 6,997.87 | 40,429 | 1.44 | 22,303 | 1.61 | 0.77 | 6 |
38 | 04-Jul | 344.00 | 346.60 | 340.35 | 343.35 | 342.71 | 0.60 | 6,936.25 | 53,816 | 1.92 | 25,771 | 1.86 | 0.88 | 7 |
39 | 03-Jul | 337.55 | 342.20 | 337.55 | 341.30 | 340.08 | 0.69 | 6,894.84 | 53,656 | 1.92 | 31,110 | 2.24 | 1.06 | 9 |
40 | 02-Jul | 341.45 | 344.35 | 337.75 | 338.95 | 339.72 | -0.73 | 6,847.37 | 95,400 | 3.41 | 61,232 | 4.41 | 2.08 | 17 |
41 | 01-Jul | 338.60 | 345.95 | 338.60 | 341.45 | 340.18 | 1.13 | 6,897.87 | 239,217 | 8.54 | 186,886 | 13.45 | 6.36 | 52 |
42 | 30-Jun | 337.50 | 347.50 | 331.10 | 337.65 | 340.87 | -0.52 | 6,821.10 | 211,497 | 7.55 | 57,391 | 4.13 | 1.96 | 16 |
43 | 27-Jun | 342.60 | 348.00 | 337.10 | 339.40 | 343.00 | -0.54 | 6,856.46 | 124,258 | 4.44 | 35,410 | 2.55 | 1.00 | 10 |
44 | 26-Jun | 342.05 | 345.95 | 336.50 | 341.25 | 340.62 | -0.23 | 6,893.83 | 93,690 | 3.35 | 34,633 | 2.49 | 1.18 | 10 |
45 | 25-Jun | 335.50 | 344.60 | 334.35 | 342.05 | 340.25 | 2.12 | 6,909.99 | 53,678 | 1.92 | 25,503 | 1.84 | 0.87 | 7 |
46 | 24-Jun | 330.50 | 342.15 | 330.50 | 334.95 | 335.68 | 2.04 | 6,766.56 | 82,635 | 2.95 | 39,400 | 2.84 | 1.32 | 11 |
47 | 23-Jun | 337.65 | 339.95 | 325.00 | 328.25 | 328.75 | -2.74 | 6,631.21 | 130,630 | 4.67 | 70,222 | 5.06 | 2.31 | 20 |
48 | 20-Jun | 331.00 | 340.20 | 329.30 | 337.50 | 333.72 | 1.18 | 6,818.07 | 115,008 | 4.11 | 54,701 | 3.94 | 1.83 | 15 |
49 | 19-Jun | 338.00 | 340.45 | 333.00 | 333.55 | 335.74 | -1.23 | 6,738.28 | 44,292 | 1.58 | 25,758 | 1.85 | 0.86 | 7 |
50 | 18-Jun | 333.30 | 341.05 | 332.90 | 337.70 | 338.31 | 0.51 | 6,822.11 | 37,636 | 1.34 | 17,152 | 1.23 | 0.58 | 5 |
51 | 17-Jun | 337.50 | 344.45 | 335.50 | 336.00 | 339.17 | -0.69 | 6,787.00 | 48,810 | 1.74 | 25,903 | 1.86 | 0.88 | 7 |
52 | 16-Jun | 342.20 | 345.80 | 336.60 | 338.35 | 339.32 | -2.00 | 6,835.24 | 87,357 | 3.12 | 47,859 | 3.45 | 1.62 | 13 |
53 | 13-Jun | 336.00 | 347.00 | 336.00 | 345.25 | 343.26 | -0.63 | 6,974.64 | 69,229 | 2.47 | 23,439 | 1.69 | 0.80 | 7 |
54 | 12-Jun | 357.50 | 360.00 | 346.00 | 347.45 | 350.55 | -2.81 | 7,019.08 | 69,183 | 2.47 | 38,739 | 2.79 | 1.36 | 11 |
55 | 11-Jun | 360.70 | 362.60 | 352.45 | 357.50 | 357.97 | -0.38 | 7,222.11 | 72,006 | 2.57 | 31,918 | 2.30 | 1.14 | 9 |
56 | 10-Jun | 360.20 | 361.40 | 356.95 | 358.85 | 358.78 | 0.15 | 7,249.38 | 27,994 | 1.00 | 13,890 | 1.00 | 0.50 | 4 |
57 | 09-Jun | 361.90 | 364.30 | 357.00 | 358.30 | 360.77 | -0.47 | 7,238.27 | 67,748 | 2.42 | 40,794 | 2.94 | 1.47 | 11 |
58 | 06-Jun | 355.60 | 364.00 | 355.60 | 360.00 | 359.21 | 0.67 | 7,272.00 | 50,261 | 1.80 | 22,973 | 1.65 | 0.83 | 6 |
59 | 05-Jun | 359.15 | 364.20 | 355.00 | 357.60 | 358.45 | -0.43 | 7,224.13 | 45,067 | 1.61 | 23,267 | 1.67 | 0.83 | 7 |
60 | 04-Jun | 361.50 | 365.00 | 357.10 | 359.15 | 362.05 | -0.65 | 7,255.44 | 58,726 | 2.10 | 22,619 | 1.63 | 0.82 | 6 |
61 | 03-Jun | 363.00 | 366.90 | 360.05 | 361.50 | 364.16 | 0.00 | 7,302.91 | 147,276 | 5.26 | 109,594 | 7.89 | 3.99 | 31 |
62 | 02-Jun | 363.30 | 366.35 | 358.55 | 361.50 | 361.61 | 0.04 | 7,302.91 | 636,522 | 22.74 | 596,984 | 42.98 | 21.59 | 168 |
63 | 30-May | 363.10 | 364.75 | 355.30 | 361.35 | 359.46 | 0.51 | 7,299.88 | 76,545 | 2.73 | 35,315 | 2.54 | 1.27 | 10 |
64 | 29-May | 359.00 | 363.30 | 355.00 | 359.50 | 359.41 | 0.63 | 7,262.51 | 57,762 | 2.06 | 26,280 | 1.89 | 0.94 | 7 |
65 | 28-May | 373.00 | 373.00 | 356.45 | 357.25 | 361.18 | -4.17 | 7,217.06 | 101,940 | 3.64 | 56,169 | 4.04 | 2.03 | 16 |
66 | 27-May | 373.00 | 376.45 | 369.50 | 372.80 | 372.19 | -0.12 | 7,531.19 | 91,837 | 3.28 | 36,220 | 2.61 | 1.35 | 10 |
67 | 26-May | 365.00 | 375.00 | 364.80 | 373.25 | 371.68 | 2.82 | 7,540.28 | 217,114 | 7.76 | 79,724 | 5.74 | 2.96 | 22 |
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