| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 394.5 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: 355.37 | Low52 Price: 259.0 | Barrier: 345.0; Drift%: -10.36 |
| Basic Industry: Hotels & Resorts | Total Equity: 202,016,973 | Low52 Date: 07-Apr-2025 | SHP: 66.74 / 5.44 / 10.01 / 17.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 389.65 / 277.75 | Month: 368.9 / 341.0 | Week: 337.0 / 327.4 | Day: 317.7 / 306.55 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 316.20 | 317.70 | 306.55 | 312.60 | 313.33 | -0.38 | 6,315.05 | 123,191 | 6.78 | 76,161 | 7.77 | 2.39 | 21 |
| 2 | 11-Nov | 315.55 | 319.35 | 310.85 | 313.80 | 314.35 | -0.95 | 6,339.29 | 133,181 | 7.33 | 96,277 | 9.82 | 3.03 | 27 |
| 3 | 10-Nov | 318.75 | 322.00 | 315.95 | 316.80 | 319.94 | -0.61 | 6,399.90 | 151,147 | 8.31 | 103,260 | 10.53 | 3.30 | 29 |
| 4 | 07-Nov | 323.50 | 325.95 | 317.00 | 318.75 | 319.43 | -1.82 | 6,439.29 | 86,052 | 4.73 | 66,824 | 6.82 | 2.13 | 19 |
| 5 | 06-Nov | 334.95 | 335.00 | 323.45 | 324.65 | 326.57 | -1.92 | 6,558.48 | 98,333 | 5.41 | 66,336 | 6.77 | 2.17 | 19 |
| 6 | 04-Nov | 331.00 | 334.80 | 329.00 | 331.00 | 332.09 | -0.02 | 6,686.00 | 58,922 | 3.24 | 31,785 | 3.24 | 1.06 | 9 |
| 7 | 03-Nov | 342.70 | 345.00 | 328.50 | 331.05 | 336.41 | 0.73 | 6,687.77 | 432,410 | 23.79 | 167,514 | 17.08 | 5.64 | 48 |
| 8 | 31-Oct | 330.50 | 334.50 | 327.40 | 328.65 | 330.81 | -0.48 | 6,639.29 | 53,292 | 2.93 | 28,066 | 2.86 | 0.93 | 8 |
| 9 | 30-Oct | 335.00 | 337.00 | 329.10 | 330.25 | 332.28 | -1.42 | 6,671.61 | 85,879 | 4.72 | 56,083 | 5.72 | 1.86 | 16 |
| 10 | 29-Oct | 334.00 | 336.00 | 331.55 | 335.00 | 333.78 | 0.56 | 6,767.00 | 37,981 | 2.09 | 17,896 | 1.83 | 0.60 | 5 |
| 11 | 28-Oct | 333.80 | 335.45 | 331.75 | 333.15 | 333.54 | 0.21 | 6,730.20 | 25,781 | 1.42 | 14,349 | 1.46 | 0.48 | 4 |
| 12 | 27-Oct | 336.20 | 336.60 | 331.15 | 332.45 | 333.52 | -0.18 | 6,716.05 | 29,737 | 1.64 | 16,821 | 1.72 | 0.56 | 5 |
| 13 | 24-Oct | 339.00 | 339.00 | 330.80 | 333.05 | 334.03 | -1.44 | 6,728.18 | 31,302 | 1.72 | 15,971 | 1.63 | 0.53 | 5 |
| 14 | 23-Oct | 340.00 | 344.10 | 335.85 | 337.90 | 339.86 | -0.24 | 6,826.15 | 62,762 | 3.45 | 29,474 | 3.01 | 1.00 | 8 |
| 15 | 21-Oct | 339.10 | 340.80 | 334.05 | 338.70 | 337.86 | 1.07 | 6,842.31 | 18,178 | 1.00 | 12,606 | 1.29 | 0.43 | 4 |
| 16 | 20-Oct | 331.55 | 336.90 | 331.50 | 335.10 | 333.97 | 1.09 | 6,769.59 | 31,685 | 1.74 | 16,834 | 1.72 | 0.56 | 5 |
| 17 | 17-Oct | 332.00 | 334.60 | 330.10 | 331.50 | 331.72 | -0.29 | 6,696.86 | 37,874 | 2.08 | 20,427 | 2.08 | 0.68 | 6 |
| 18 | 16-Oct | 334.00 | 339.30 | 330.60 | 332.45 | 333.94 | -0.82 | 6,716.05 | 38,850 | 2.14 | 22,529 | 2.30 | 0.75 | 6 |
| 19 | 15-Oct | 333.50 | 341.55 | 333.00 | 335.20 | 335.93 | 0.13 | 6,771.61 | 72,809 | 4.01 | 30,211 | 3.08 | 1.01 | 9 |
| 20 | 14-Oct | 339.30 | 340.95 | 333.30 | 334.75 | 336.55 | -1.34 | 6,762.52 | 32,986 | 1.81 | 18,317 | 1.87 | 0.62 | 5 |
| 21 | 13-Oct | 343.50 | 345.45 | 337.10 | 339.30 | 341.21 | -1.38 | 6,854.44 | 44,356 | 2.44 | 23,844 | 2.43 | 0.81 | 7 |
| 22 | 10-Oct | 343.85 | 346.25 | 339.95 | 344.05 | 343.00 | 0.57 | 6,950.39 | 27,166 | 1.49 | 9,804 | 1.00 | 0.00 | 3 |
| 23 | 09-Oct | 342.25 | 344.25 | 340.00 | 342.10 | 341.81 | 0.32 | 6,911.00 | 37,753 | 2.08 | 20,524 | 2.09 | 0.70 | 6 |
| 24 | 08-Oct | 344.10 | 346.85 | 338.15 | 341.00 | 342.27 | -0.90 | 6,888.00 | 48,086 | 2.65 | 24,793 | 2.53 | 0.85 | 7 |
| 25 | 07-Oct | 347.40 | 348.35 | 342.55 | 344.10 | 344.78 | -0.95 | 6,951.40 | 59,650 | 3.28 | 36,821 | 3.76 | 1.27 | 10 |
| 26 | 06-Oct | 353.00 | 353.00 | 346.60 | 347.40 | 347.83 | -1.47 | 7,018.07 | 50,040 | 2.75 | 26,286 | 2.68 | 0.91 | 7 |
| 27 | 03-Oct | 349.10 | 353.70 | 346.75 | 352.60 | 349.85 | 1.22 | 7,123.12 | 26,475 | 1.46 | 14,007 | 1.43 | 0.49 | 4 |
| 28 | 01-Oct | 353.50 | 354.40 | 346.05 | 348.35 | 348.54 | -1.26 | 7,037.26 | 44,549 | 2.45 | 23,123 | 2.36 | 0.81 | 7 |
| 29 | 30-Sep | 348.70 | 355.50 | 347.20 | 352.80 | 350.23 | 1.18 | 7,127.16 | 44,758 | 2.46 | 20,374 | 2.08 | 0.71 | 6 |
| 30 | 29-Sep | 356.00 | 363.95 | 345.10 | 348.70 | 352.17 | 1.93 | 7,044.33 | 311,318 | 17.13 | 80,827 | 8.24 | 2.85 | 23 |
| 31 | 26-Sep | 349.30 | 350.65 | 341.00 | 342.10 | 344.43 | -2.06 | 6,911.00 | 64,201 | 3.53 | 40,892 | 4.17 | 1.41 | 12 |
| 32 | 25-Sep | 354.10 | 355.50 | 347.65 | 349.30 | 350.52 | -1.36 | 7,056.45 | 50,825 | 2.80 | 34,462 | 3.51 | 1.21 | 10 |
| 33 | 24-Sep | 355.00 | 357.80 | 352.80 | 354.10 | 354.51 | -0.13 | 7,153.42 | 29,425 | 1.62 | 16,052 | 1.64 | 0.57 | 5 |
| 34 | 23-Sep | 362.75 | 363.30 | 351.80 | 354.55 | 354.99 | -1.65 | 7,162.51 | 98,499 | 5.42 | 59,497 | 6.07 | 2.11 | 17 |
| 35 | 22-Sep | 359.00 | 368.90 | 358.25 | 360.50 | 363.75 | 0.63 | 7,282.71 | 124,961 | 6.87 | 49,533 | 5.05 | 1.80 | 14 |
| 36 | 19-Sep | 363.50 | 363.50 | 355.00 | 358.25 | 358.72 | -1.05 | 7,237.26 | 71,105 | 3.91 | 43,914 | 4.48 | 1.58 | 12 |
| 37 | 18-Sep | 359.00 | 362.70 | 356.15 | 362.05 | 359.90 | 1.60 | 7,314.02 | 72,344 | 3.98 | 45,517 | 4.64 | 1.64 | 13 |
| 38 | 17-Sep | 357.10 | 362.75 | 354.60 | 356.35 | 357.39 | 0.08 | 7,198.87 | 66,006 | 3.63 | 39,738 | 4.05 | 1.42 | 11 |
| 39 | 16-Sep | 361.00 | 365.65 | 354.80 | 356.05 | 359.55 | -1.23 | 7,192.81 | 179,278 | 9.86 | 53,351 | 5.44 | 1.92 | 15 |
| 40 | 15-Sep | 360.05 | 362.30 | 355.35 | 360.50 | 358.80 | 0.92 | 7,282.71 | 49,026 | 2.70 | 25,268 | 2.58 | 0.91 | 7 |
| 41 | 12-Sep | 358.25 | 367.00 | 356.00 | 357.20 | 359.25 | -0.29 | 7,216.05 | 49,416 | 2.72 | 29,857 | 3.05 | 1.07 | 8 |
| 42 | 11-Sep | 358.45 | 362.05 | 357.55 | 358.25 | 359.41 | 0.28 | 7,237.26 | 34,235 | 1.88 | 21,170 | 2.16 | 0.76 | 6 |
| 43 | 10-Sep | 358.40 | 365.00 | 355.00 | 357.25 | 358.52 | 0.37 | 7,217.06 | 169,556 | 9.33 | 129,927 | 13.25 | 4.66 | 37 |
| 44 | 09-Sep | 352.05 | 359.20 | 352.05 | 355.95 | 355.90 | 1.11 | 7,190.79 | 65,840 | 3.62 | 54,135 | 5.52 | 1.93 | 15 |
| 45 | 08-Sep | 359.80 | 361.45 | 349.10 | 352.05 | 352.83 | -1.68 | 7,112.01 | 106,785 | 5.87 | 70,915 | 7.23 | 2.50 | 20 |
| 46 | 05-Sep | 361.45 | 361.45 | 354.65 | 358.05 | 357.91 | -0.60 | 7,233.22 | 41,792 | 2.30 | 22,310 | 2.28 | 0.80 | 6 |
| 47 | 04-Sep | 360.55 | 362.45 | 355.65 | 360.20 | 359.00 | 0.73 | 7,276.65 | 127,445 | 7.01 | 25,410 | 2.59 | 0.00 | 7 |
| 48 | 03-Sep | 353.00 | 368.45 | 352.80 | 357.60 | 361.47 | 1.30 | 7,224.13 | 128,521 | 7.07 | 60,445 | 6.16 | 2.18 | 17 |
| 49 | 02-Sep | 350.60 | 355.00 | 347.85 | 353.00 | 352.59 | 0.97 | 7,131.00 | 47,812 | 2.63 | 21,850 | 2.23 | 0.77 | 6 |
| 50 | 01-Sep | 354.10 | 354.10 | 347.35 | 349.60 | 350.17 | -0.09 | 7,062.51 | 44,071 | 2.42 | 22,465 | 2.29 | 0.79 | 6 |
| 51 | 29-Aug | 351.95 | 356.00 | 348.30 | 349.90 | 351.79 | -0.57 | 7,068.57 | 32,715 | 1.80 | 19,235 | 1.96 | 0.68 | 5 |
| 52 | 28-Aug | 348.00 | 354.15 | 347.15 | 351.90 | 350.32 | 0.39 | 7,108.98 | 40,625 | 2.23 | 28,143 | 2.87 | 0.99 | 8 |
| 53 | 26-Aug | 360.00 | 360.35 | 349.10 | 350.55 | 352.34 | -2.67 | 7,081.70 | 68,166 | 3.75 | 45,701 | 4.66 | 1.61 | 13 |
| 54 | 25-Aug | 363.90 | 366.10 | 357.80 | 360.15 | 361.94 | -0.51 | 7,275.64 | 38,832 | 2.14 | 20,143 | 2.05 | 0.73 | 6 |
| 55 | 22-Aug | 365.00 | 365.45 | 359.00 | 362.00 | 362.49 | -0.10 | 7,313.00 | 34,038 | 1.87 | 17,806 | 1.82 | 0.65 | 5 |
| 56 | 21-Aug | 366.00 | 366.35 | 358.10 | 362.35 | 362.45 | -0.32 | 7,320.09 | 41,465 | 2.28 | 25,045 | 2.55 | 0.91 | 7 |
| 57 | 20-Aug | 353.90 | 366.05 | 353.90 | 363.50 | 363.02 | 2.71 | 7,343.32 | 105,039 | 5.78 | 40,278 | 4.11 | 1.46 | 11 |
| 58 | 19-Aug | 355.35 | 358.40 | 352.30 | 353.90 | 354.69 | -0.14 | 7,149.38 | 39,214 | 2.16 | 18,706 | 1.91 | 0.66 | 5 |
| 59 | 18-Aug | 359.70 | 360.00 | 353.25 | 354.40 | 356.00 | -0.32 | 7,159.48 | 43,052 | 2.37 | 23,235 | 2.37 | 0.00 | 7 |
| 60 | 14-Aug | 358.30 | 360.00 | 353.25 | 355.55 | 356.36 | -0.77 | 7,182.71 | 35,852 | 1.97 | 17,878 | 1.82 | 0.64 | 5 |
| 61 | 13-Aug | 356.65 | 359.00 | 355.30 | 358.30 | 357.45 | 0.46 | 7,238.27 | 37,850 | 2.08 | 25,318 | 2.58 | 0.90 | 7 |
| 62 | 12-Aug | 355.45 | 359.20 | 353.15 | 356.65 | 356.33 | 0.69 | 7,204.94 | 39,326 | 2.16 | 19,864 | 2.03 | 0.71 | 6 |
| 63 | 11-Aug | 350.00 | 356.95 | 348.50 | 354.20 | 353.61 | 0.73 | 7,155.44 | 76,455 | 4.21 | 48,026 | 4.90 | 1.70 | 13 |
| 64 | 08-Aug | 347.20 | 354.00 | 347.20 | 351.65 | 351.70 | 0.36 | 7,103.93 | 33,442 | 1.84 | 19,367 | 1.98 | 0.68 | 5 |
| 65 | 07-Aug | 353.00 | 353.00 | 344.20 | 350.40 | 348.25 | -0.38 | 7,078.67 | 78,761 | 4.33 | 44,958 | 4.59 | 1.57 | 13 |
| 66 | 06-Aug | 351.90 | 357.00 | 350.10 | 351.75 | 352.83 | -0.96 | 7,105.95 | 50,870 | 2.80 | 27,059 | 2.76 | 0.95 | 8 |
| 67 | 05-Aug | 356.90 | 356.90 | 352.20 | 355.15 | 355.01 | -0.22 | 7,174.63 | 42,384 | 2.33 | 27,342 | 2.79 | 0.97 | 8 |
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