| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 494.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 25-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 341.67 | Low52 Price: 259.0 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 202,016,973 | Low52 Date: 07-Apr-2025 | SHP: 66.74 / 5.36 / 10.07 / 17.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 389.65 / 277.75 | Month: 376.45 / 295.95 | Week: 347.5 / 331.1 | Day: 362.4 / 350.7 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 358.35 | 364.80 | 353.00 | 363.00 | 358.88 | 1.58 | 7,333.00 | 1,123,942 | 40.15 | 1,057,762 | 76.15 | 37.96 | 297 |
| 37 | 22-May | 358.00 | 366.00 | 354.25 | 357.35 | 360.34 | -0.83 | 7,219.08 | 99,091 | 3.54 | 40,952 | 2.95 | 1.48 | 11 |
| 38 | 21-May | 357.35 | 362.00 | 352.85 | 360.35 | 357.77 | 1.09 | 7,279.68 | 66,756 | 2.38 | 30,646 | 2.21 | 1.10 | 9 |
| 39 | 20-May | 362.90 | 364.35 | 352.10 | 356.45 | 357.94 | -1.22 | 7,200.90 | 1,121,645 | 40.07 | 1,050,588 | 75.63 | 37.60 | 295 |
| 40 | 19-May | 356.85 | 367.50 | 351.20 | 360.85 | 357.56 | 1.12 | 7,289.78 | 412,960 | 14.75 | 349,578 | 25.17 | 12.50 | 98 |
| 41 | 16-May | 358.75 | 360.80 | 355.50 | 356.85 | 358.15 | -0.53 | 7,208.98 | 69,343 | 2.48 | 36,343 | 2.62 | 1.30 | 10 |
| 42 | 15-May | 352.40 | 362.70 | 349.30 | 358.75 | 356.86 | 2.69 | 7,247.36 | 182,286 | 6.51 | 90,161 | 6.49 | 3.22 | 25 |
| 43 | 14-May | 343.00 | 351.00 | 336.15 | 349.35 | 345.66 | 2.13 | 7,057.46 | 153,419 | 5.48 | 96,309 | 6.93 | 3.33 | 27 |
| 44 | 13-May | 332.75 | 343.00 | 329.30 | 342.05 | 338.02 | 3.40 | 6,909.99 | 250,504 | 8.95 | 153,025 | 11.02 | 5.17 | 43 |
| 45 | 12-May | 307.45 | 334.90 | 307.45 | 330.80 | 325.45 | 9.66 | 6,682.72 | 271,183 | 9.69 | 128,446 | 9.25 | 4.18 | 36 |
| 46 | 09-May | 299.95 | 302.95 | 295.95 | 301.65 | 299.37 | -0.49 | 6,093.84 | 73,554 | 2.63 | 37,614 | 2.71 | 1.13 | 11 |
| 47 | 08-May | 310.85 | 315.15 | 300.85 | 303.15 | 309.27 | -2.49 | 6,124.14 | 73,603 | 2.63 | 31,462 | 2.26 | 0.97 | 9 |
| 48 | 07-May | 304.85 | 318.95 | 303.10 | 310.90 | 307.41 | 0.84 | 6,280.71 | 129,498 | 4.63 | 46,065 | 3.32 | 1.42 | 13 |
| 49 | 06-May | 323.00 | 323.00 | 307.00 | 308.30 | 314.35 | -3.66 | 6,228.18 | 84,255 | 3.01 | 41,766 | 3.01 | 1.31 | 12 |
| 50 | 05-May | 319.75 | 324.85 | 315.50 | 320.00 | 320.64 | 0.33 | 6,464.00 | 96,710 | 3.45 | 46,426 | 3.34 | 1.49 | 13 |
| 51 | 02-May | 311.25 | 320.95 | 306.00 | 318.95 | 315.21 | 2.64 | 6,443.33 | 181,496 | 6.48 | 109,407 | 7.88 | 3.45 | 31 |
| 52 | 30-Apr | 316.70 | 318.00 | 310.00 | 310.75 | 312.95 | -2.08 | 6,277.68 | 128,551 | 4.59 | 69,890 | 5.03 | 2.19 | 20 |
| 53 | 29-Apr | 309.80 | 318.90 | 309.80 | 317.35 | 316.23 | 2.69 | 6,411.01 | 123,381 | 4.41 | 67,892 | 4.89 | 2.15 | 19 |
| 54 | 28-Apr | 300.35 | 311.00 | 297.60 | 309.05 | 305.91 | 2.90 | 6,243.33 | 198,029 | 7.07 | 81,396 | 5.86 | 2.49 | 23 |
| 55 | 25-Apr | 319.10 | 319.75 | 298.30 | 300.35 | 304.91 | -5.37 | 6,067.58 | 212,874 | 7.60 | 97,745 | 7.04 | 2.98 | 27 |
| 56 | 24-Apr | 318.30 | 325.05 | 315.10 | 317.40 | 320.03 | 0.25 | 6,412.02 | 162,936 | 5.82 | 75,125 | 5.41 | 2.40 | 21 |
| 57 | 23-Apr | 320.00 | 321.65 | 312.45 | 316.60 | 316.92 | -0.27 | 6,395.86 | 110,153 | 3.93 | 53,882 | 3.88 | 1.71 | 15 |
| 58 | 22-Apr | 316.25 | 320.00 | 313.05 | 317.45 | 317.62 | 0.71 | 6,413.03 | 135,134 | 4.83 | 79,056 | 5.69 | 2.51 | 22 |
| 59 | 21-Apr | 308.60 | 316.00 | 307.10 | 315.20 | 312.38 | 2.70 | 6,367.57 | 179,977 | 6.43 | 105,322 | 7.58 | 3.29 | 30 |
| 60 | 17-Apr | 305.50 | 310.00 | 302.90 | 306.90 | 306.24 | 0.28 | 6,199.90 | 158,120 | 5.65 | 84,487 | 6.08 | 2.59 | 24 |
| 61 | 16-Apr | 304.00 | 308.90 | 303.05 | 306.05 | 306.13 | 0.99 | 6,182.73 | 103,287 | 3.69 | 50,619 | 3.64 | 1.55 | 14 |
| 62 | 15-Apr | 303.00 | 305.70 | 300.25 | 303.05 | 303.16 | 1.12 | 6,122.12 | 95,958 | 3.43 | 53,354 | 3.84 | 1.62 | 15 |
| 63 | 11-Apr | 297.00 | 301.90 | 293.20 | 299.70 | 298.57 | 2.20 | 6,054.45 | 104,080 | 3.72 | 50,010 | 3.60 | 1.49 | 14 |
| 64 | 09-Apr | 298.00 | 298.00 | 290.00 | 293.25 | 292.85 | -1.11 | 5,924.15 | 58,315 | 2.08 | 29,281 | 2.11 | 0.86 | 8 |
| 65 | 08-Apr | 294.40 | 299.95 | 290.60 | 296.55 | 295.85 | 1.26 | 5,990.81 | 93,087 | 3.33 | 37,755 | 2.72 | 1.12 | 11 |
| 66 | 07-Apr | 259.00 | 294.90 | 259.00 | 292.85 | 283.43 | -0.93 | 5,916.07 | 255,947 | 9.14 | 126,280 | 9.09 | 3.58 | 36 |
| 67 | 04-Apr | 307.45 | 309.00 | 292.25 | 295.60 | 297.89 | -3.45 | 5,971.62 | 142,380 | 5.09 | 86,672 | 6.24 | 2.58 | 25 |
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 SAJHOTELS VENTIVE ITCHOTELS