Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ORIENTHOT, Oriental Hotels Limited, INE750A01020, Listing: 27-Aug-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 168.99 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 17-Jul-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 1; VWAP21: Low52 Price: 80.0 Barrier: 89.51; Drift%: 1.21
Basic Industry: Hotels & Resorts Total Equity: 178,599,180 Low52 Date: 16-Mar-2026 SHP: 67.56 / 0.5 / 1.16 / 30.79
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 187.35 / 126.01 Month: 116.62 / 98.08 Week: 103.0 / 98.51 Day: 93.1 / 89.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 91.01 93.10 89.50 90.61 90.56 -1.22 1,618.29 109,416 1.57 50,008 2.20 0.45 9
2 06-Apr 90.00 92.25 88.94 91.73 90.70 2.22 1,638.29 94,962 1.36 41,720 1.83 0.38 8
3 02-Apr 88.00 90.00 86.24 89.74 88.24 0.82 1,602.75 69,675 1.00 22,748 1.00 0.20 4
4 01-Apr 85.05 89.51 84.64 89.01 88.24 8.54 1,589.71 179,862 2.58 91,783 4.03 0.81 17
5 30-Mar 86.34 87.28 81.10 82.01 83.70 -5.03 1,464.69 390,462 5.60 226,507 9.96 1.90 41
6 27-Mar 91.64 91.97 84.00 86.35 88.79 -6.25 1,542.20 310,090 4.45 218,896 9.62 1.94 40
7 25-Mar 91.03 94.33 91.03 92.11 93.18 1.19 1,645.08 222,979 3.20 164,561 7.23 1.53 30
8 24-Mar 91.00 92.85 90.42 91.03 90.87 1.14 1,625.79 176,026 2.53 138,809 6.10 1.26 25
9 23-Mar 90.00 90.57 88.12 90.00 89.87 -1.96 1,607.00 583,891 8.38 482,737 21.22 4.34 88
10 20-Mar 91.00 92.80 90.48 91.80 91.47 0.88 1,639.54 138,334 1.99 88,665 3.90 0.81 16
11 19-Mar 90.40 91.90 89.60 91.00 90.82 -1.53 1,625.00 210,774 3.03 139,221 6.12 1.26 25
12 18-Mar 88.10 93.55 88.00 92.41 91.71 5.41 1,650.44 299,202 4.29 170,177 7.48 1.56 31
13 17-Mar 83.66 88.90 82.68 87.67 86.82 4.79 1,565.78 599,001 8.60 309,027 13.58 2.68 56
14 16-Mar 85.20 86.39 80.00 83.66 82.75 -3.06 1,494.16 427,130 6.13 211,215 9.28 1.75 38
15 13-Mar 87.39 88.80 84.61 86.30 86.48 -1.81 1,541.31 674,929 9.69 523,115 23.00 4.52 95
16 12-Mar 91.00 91.22 87.00 87.89 88.98 -4.61 1,569.71 915,091 13.13 678,061 29.81 6.03 123
17 11-Mar 89.90 93.31 89.90 92.14 92.08 1.46 1,645.61 556,057 7.98 396,369 17.42 3.65 72
18 10-Mar 87.99 91.49 87.55 90.81 89.19 4.31 1,621.86 376,138 5.40 246,031 10.82 2.19 45
19 09-Mar 92.00 92.00 86.31 87.06 87.43 -6.40 1,554.88 785,139 11.27 675,114 29.68 5.90 123
20 06-Mar 92.53 94.55 92.30 93.01 93.57 0.52 1,661.15 145,379 2.09 106,969 4.70 1.00 19
21 05-Mar 95.40 95.99 92.10 92.53 93.25 -2.14 1,652.58 236,030 3.39 169,255 7.44 1.58 31
22 04-Mar 96.50 97.00 94.10 94.55 95.23 -3.85 1,688.66 205,208 2.95 106,514 4.68 1.01 19
23 02-Mar 98.00 101.13 96.61 98.34 98.79 -3.10 1,756.34 193,802 2.78 112,216 4.93 1.11 20
24 27-Feb 101.83 102.95 101.00 101.49 101.92 0.66 1,812.60 187,717 2.69 73,650 3.24 0.75 13
25 26-Feb 99.79 103.00 98.99 100.82 100.61 1.05 1,800.64 1,021,252 14.66 516,343 22.70 5.19 94
26 25-Feb 100.73 100.95 99.13 99.77 99.80 -0.95 1,781.88 84,508 1.21 45,381 1.99 0.45 8
27 24-Feb 99.03 101.99 98.51 100.73 100.07 0.86 1,799.03 179,184 2.57 85,765 3.77 0.86 16
28 23-Feb 101.13 101.91 98.81 99.87 99.78 -0.90 1,783.67 173,974 2.50 82,641 3.63 0.82 15
29 20-Feb 101.92 102.24 100.11 100.78 101.17 -1.12 1,799.92 102,759 1.47 60,104 2.64 0.61 11
30 19-Feb 102.29 102.77 101.00 101.92 101.88 -0.49 1,820.28 203,191 2.92 112,663 4.95 1.15 20
31 18-Feb 102.39 105.04 100.94 102.42 102.50 0.25 1,829.21 308,322 4.43 143,617 6.31 1.47 26
32 17-Feb 101.75 106.79 101.61 102.16 104.19 0.30 1,824.57 853,106 12.24 666,878 29.31 6.95 121
33 16-Feb 102.20 102.58 101.22 101.85 101.88 -0.74 1,819.03 74,278 1.07 41,354 1.82 0.42 8
34 13-Feb 104.47 104.92 101.52 102.61 102.61 -1.93 1,832.61 108,867 1.56 59,224 2.60 0.61 11
35 12-Feb 104.74 106.29 104.00 104.63 104.90 -1.27 1,868.68 127,934 1.84 68,993 3.03 0.72 13
36 11-Feb 107.83 108.16 104.48 105.98 105.95 -1.38 1,892.79 118,444 1.70 55,892 2.46 0.59 10
37 10-Feb 109.01 111.43 107.01 107.46 109.00 -1.22 1,919.23 220,882 3.17 95,543 4.20 1.00 17
38 09-Feb 106.00 110.50 105.54 108.79 108.17 3.09 1,942.98 205,966 2.96 85,834 3.77 0.93 16
39 06-Feb 106.03 107.44 103.31 105.53 105.10 -0.91 1,884.76 139,932 2.01 56,041 2.46 0.59 11
40 05-Feb 103.60 108.79 103.33 106.50 105.55 1.37 1,902.08 153,989 2.21 76,613 3.37 0.81 15
41 04-Feb 105.20 105.94 103.20 105.06 104.81 -0.74 1,876.36 118,195 1.70 65,241 2.87 0.68 12
42 03-Feb 105.30 110.41 104.14 105.84 107.05 2.16 1,890.29 348,506 5.00 151,344 6.65 1.62 29
43 02-Feb 100.89 104.28 99.54 103.60 101.87 2.11 1,850.29 125,526 1.80 63,280 2.78 0.64 12
44 01-Feb 101.51 104.35 100.16 101.46 102.54 -0.07 1,812.07 85,687 1.23 39,039 1.72 0.40 7
45 30-Jan 99.55 102.13 98.66 101.53 100.79 1.95 1,813.32 100,305 1.44 49,185 2.16 0.50 9
46 29-Jan 101.35 101.77 99.00 99.59 99.84 -1.70 1,778.67 136,183 1.95 76,028 3.34 0.76 14
47 28-Jan 100.25 102.89 100.10 101.31 100.99 0.73 1,809.39 239,867 3.44 136,091 5.98 1.37 26
48 27-Jan 101.40 102.10 99.23 100.58 100.66 -0.91 1,796.35 155,879 2.24 77,152 3.39 0.78 15
49 23-Jan 105.76 105.94 101.01 101.50 103.16 -3.96 1,812.78 107,950 1.55 57,044 2.51 0.59 11
50 22-Jan 106.55 108.00 105.00 105.69 106.26 -0.38 1,887.61 87,340 1.25 40,825 1.79 0.43 8
51 21-Jan 107.00 108.92 104.79 106.09 106.16 -2.11 1,894.76 204,056 2.93 101,307 4.45 1.08 19
52 20-Jan 108.98 110.55 106.71 108.38 108.07 -0.54 1,935.66 330,534 4.74 176,558 7.76 1.91 34
53 19-Jan 113.70 113.70 108.10 108.97 110.23 -5.17 1,946.20 206,277 2.96 110,002 4.84 1.21 21
54 16-Jan 116.09 116.09 112.52 114.91 114.39 -0.45 2,052.28 262,249 3.76 123,070 5.41 1.41 23
55 14-Jan 116.54 121.01 114.40 115.43 117.24 0.20 2,061.57 1,237,916 17.77 186,189 8.18 2.18 35
56 13-Jan 112.80 125.90 112.00 115.20 118.55 2.38 2,057.46 4,481,512 64.32 592,667 26.05 7.03 113
57 12-Jan 115.00 116.35 111.67 112.52 113.82 -3.00 2,009.60 351,205 5.04 176,807 7.77 2.01 34
58 09-Jan 115.40 118.50 113.82 116.00 115.55 -0.99 2,071.00 260,631 3.74 89,968 3.95 1.04 17
59 08-Jan 114.35 118.90 114.00 117.16 116.68 1.45 2,092.47 643,675 9.24 376,134 16.53 4.39 72
60 07-Jan 108.00 116.75 107.50 115.49 113.89 6.35 2,062.64 656,002 9.42 355,862 15.64 4.05 68
61 06-Jan 108.50 109.97 106.25 108.59 108.09 0.05 1,939.41 126,080 1.81 60,580 2.66 0.65 12
62 05-Jan 107.10 109.00 106.50 108.54 107.82 0.57 1,938.52 104,893 1.51 52,598 2.31 0.57 10
63 02-Jan 110.60 111.29 107.00 107.93 108.92 -1.78 1,927.62 275,218 3.95 120,259 5.29 1.31 23
64 01-Jan 103.30 113.40 102.71 109.89 109.17 6.69 1,962.63 1,710,451 24.55 391,142 17.19 4.27 75
65 31-Dec 102.26 103.98 102.26 103.00 103.16 0.72 1,839.00 86,436 1.24 49,522 2.18 0.51 9
66 30-Dec 102.11 102.89 101.20 102.26 102.06 0.14 1,826.36 235,901 3.39 140,987 6.20 1.44 27
67 29-Dec 101.50 103.80 101.34 102.12 102.46 -0.18 1,823.85 120,935 1.74 67,561 2.97 0.69 13

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com