| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 202.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: | Low52 Price: 118.0 | Barrier: 124.4; Drift%: -3.87 |
| Basic Industry: Hotels & Resorts | Total Equity: 178,599,180 | Low52 Date: 11-Nov-2025 | SHP: 67.56 / 0.63 / 2.42 / 29.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 187.35 / 126.01 | Month: 149.5 / 127.3 | Week: 129.0 / 123.0 | Day: 120.49 / 118.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 119.00 | 120.49 | 118.70 | 119.77 | 119.45 | 1.29 | 2,139.08 | 93,638 | 1.46 | 58,176 | 1.63 | 0.69 | 11 |
| 2 | 11-Nov | 119.71 | 120.50 | 118.00 | 118.25 | 119.15 | -1.39 | 2,111.94 | 270,703 | 4.22 | 196,361 | 5.49 | 2.34 | 37 |
| 3 | 10-Nov | 123.00 | 123.00 | 119.00 | 119.92 | 120.02 | -1.19 | 2,141.76 | 226,004 | 3.53 | 122,052 | 3.41 | 1.46 | 23 |
| 4 | 07-Nov | 119.50 | 122.90 | 119.10 | 121.36 | 120.85 | 1.07 | 2,167.48 | 259,997 | 4.06 | 136,110 | 3.81 | 1.64 | 26 |
| 5 | 06-Nov | 120.40 | 121.00 | 119.50 | 120.07 | 120.08 | -0.27 | 2,144.44 | 163,542 | 2.55 | 117,220 | 3.28 | 1.41 | 22 |
| 6 | 04-Nov | 123.60 | 123.63 | 120.05 | 120.39 | 121.28 | -2.07 | 2,150.16 | 225,714 | 3.52 | 125,017 | 3.50 | 1.52 | 24 |
| 7 | 03-Nov | 124.40 | 124.40 | 122.50 | 122.94 | 123.00 | -0.32 | 2,195.70 | 98,740 | 1.54 | 54,564 | 1.53 | 0.00 | 10 |
| 8 | 31-Oct | 124.45 | 124.53 | 123.00 | 123.34 | 123.59 | -0.18 | 2,202.84 | 243,012 | 3.79 | 126,345 | 3.53 | 1.56 | 24 |
| 9 | 30-Oct | 123.20 | 129.00 | 123.00 | 123.56 | 126.03 | -0.19 | 2,206.77 | 390,274 | 6.09 | 128,059 | 3.58 | 1.61 | 24 |
| 10 | 29-Oct | 123.16 | 124.50 | 123.00 | 123.80 | 123.46 | -0.16 | 2,211.06 | 99,634 | 1.55 | 58,780 | 1.64 | 0.73 | 11 |
| 11 | 28-Oct | 124.77 | 125.00 | 123.15 | 124.00 | 123.93 | -0.06 | 2,214.00 | 104,264 | 1.63 | 60,769 | 1.70 | 0.75 | 12 |
| 12 | 27-Oct | 125.30 | 126.30 | 123.10 | 124.07 | 124.58 | -0.22 | 2,215.88 | 113,183 | 1.77 | 68,940 | 1.93 | 0.86 | 13 |
| 13 | 24-Oct | 125.17 | 125.79 | 120.35 | 124.34 | 123.72 | -0.66 | 2,220.70 | 193,810 | 3.02 | 109,286 | 3.06 | 1.35 | 21 |
| 14 | 23-Oct | 125.50 | 126.95 | 124.67 | 125.17 | 125.53 | 0.33 | 2,235.53 | 116,584 | 1.82 | 63,345 | 1.77 | 0.80 | 12 |
| 15 | 21-Oct | 126.48 | 128.89 | 123.90 | 124.76 | 124.97 | -0.36 | 2,228.20 | 179,987 | 2.81 | 116,759 | 3.27 | 1.46 | 22 |
| 16 | 20-Oct | 127.98 | 128.01 | 123.10 | 125.21 | 126.22 | -1.53 | 2,236.24 | 210,575 | 3.29 | 92,939 | 2.60 | 1.17 | 18 |
| 17 | 17-Oct | 127.50 | 131.90 | 124.99 | 127.15 | 127.70 | -0.05 | 2,270.89 | 298,257 | 4.65 | 111,960 | 3.13 | 1.43 | 21 |
| 18 | 16-Oct | 126.97 | 129.20 | 126.21 | 127.21 | 128.18 | 0.19 | 2,271.96 | 96,987 | 1.51 | 48,989 | 1.37 | 0.63 | 9 |
| 19 | 15-Oct | 125.25 | 128.00 | 124.00 | 126.97 | 125.45 | 1.42 | 2,267.67 | 343,851 | 5.37 | 213,663 | 5.98 | 2.68 | 41 |
| 20 | 14-Oct | 128.00 | 128.40 | 123.75 | 125.19 | 125.66 | -2.05 | 2,235.88 | 311,065 | 4.85 | 202,188 | 5.66 | 2.54 | 39 |
| 21 | 13-Oct | 128.85 | 129.00 | 126.19 | 127.81 | 127.37 | -0.81 | 2,282.68 | 165,014 | 2.58 | 103,289 | 2.89 | 1.32 | 20 |
| 22 | 10-Oct | 130.20 | 130.20 | 128.05 | 128.85 | 128.54 | -1.26 | 2,301.25 | 274,597 | 4.29 | 160,709 | 4.50 | 2.07 | 31 |
| 23 | 09-Oct | 130.00 | 131.80 | 128.28 | 130.50 | 129.71 | 0.16 | 2,330.72 | 296,415 | 4.63 | 172,762 | 4.83 | 2.24 | 33 |
| 24 | 08-Oct | 134.30 | 134.39 | 128.80 | 130.29 | 130.96 | -2.64 | 2,326.97 | 341,887 | 5.34 | 195,589 | 5.47 | 2.56 | 37 |
| 25 | 07-Oct | 136.61 | 136.61 | 133.00 | 133.82 | 134.16 | -2.04 | 2,390.01 | 186,508 | 2.91 | 112,576 | 3.15 | 1.51 | 21 |
| 26 | 06-Oct | 137.89 | 139.40 | 134.06 | 136.61 | 136.72 | -0.14 | 2,439.84 | 373,946 | 5.84 | 173,921 | 4.87 | 2.38 | 33 |
| 27 | 03-Oct | 128.40 | 140.40 | 127.59 | 136.80 | 132.36 | 6.54 | 2,443.24 | 722,458 | 11.27 | 386,027 | 10.80 | 5.11 | 74 |
| 28 | 01-Oct | 127.30 | 130.14 | 125.50 | 128.40 | 126.77 | 0.58 | 2,293.21 | 282,267 | 4.40 | 136,911 | 3.83 | 1.74 | 26 |
| 29 | 30-Sep | 129.98 | 131.35 | 127.30 | 127.66 | 128.58 | -1.76 | 2,280.00 | 125,704 | 1.96 | 71,128 | 1.99 | 0.91 | 14 |
| 30 | 29-Sep | 132.14 | 132.95 | 129.23 | 129.95 | 130.60 | -1.65 | 2,320.90 | 206,871 | 3.23 | 108,923 | 3.05 | 1.42 | 21 |
| 31 | 26-Sep | 135.85 | 135.85 | 131.32 | 132.13 | 132.24 | -1.76 | 2,359.83 | 131,779 | 2.06 | 69,706 | 1.95 | 0.92 | 13 |
| 32 | 25-Sep | 134.99 | 135.66 | 133.02 | 134.50 | 134.39 | -0.24 | 2,402.16 | 174,282 | 2.72 | 88,359 | 2.47 | 1.19 | 17 |
| 33 | 24-Sep | 136.75 | 137.20 | 134.11 | 134.83 | 135.24 | -1.01 | 2,408.05 | 134,790 | 2.10 | 74,795 | 2.09 | 1.01 | 14 |
| 34 | 23-Sep | 136.01 | 137.35 | 135.50 | 136.21 | 136.34 | -0.33 | 2,432.70 | 94,306 | 1.47 | 56,956 | 1.59 | 0.78 | 11 |
| 35 | 22-Sep | 137.98 | 138.00 | 136.15 | 136.66 | 136.95 | -0.73 | 2,440.74 | 202,178 | 3.16 | 138,358 | 3.87 | 1.89 | 26 |
| 36 | 19-Sep | 140.30 | 141.69 | 136.25 | 137.67 | 138.40 | -1.48 | 2,458.77 | 297,779 | 4.65 | 171,883 | 4.81 | 2.38 | 33 |
| 37 | 18-Sep | 141.90 | 144.00 | 138.59 | 139.74 | 139.98 | -1.51 | 2,495.74 | 532,363 | 8.31 | 131,443 | 3.68 | 1.84 | 25 |
| 38 | 17-Sep | 144.01 | 144.01 | 141.61 | 141.88 | 142.24 | -0.73 | 2,533.97 | 290,042 | 4.53 | 139,198 | 3.89 | 1.98 | 27 |
| 39 | 16-Sep | 143.39 | 144.95 | 141.75 | 142.93 | 142.96 | 0.29 | 2,552.72 | 252,422 | 3.94 | 142,250 | 3.98 | 2.03 | 27 |
| 40 | 15-Sep | 142.51 | 143.60 | 139.92 | 142.51 | 141.97 | 0.29 | 2,545.22 | 296,625 | 4.63 | 153,162 | 4.29 | 2.17 | 29 |
| 41 | 12-Sep | 144.40 | 145.69 | 141.15 | 142.10 | 142.58 | -1.59 | 2,537.89 | 339,157 | 5.29 | 210,923 | 5.90 | 3.01 | 40 |
| 42 | 11-Sep | 146.55 | 148.10 | 143.25 | 144.40 | 146.09 | -1.46 | 2,578.97 | 313,354 | 4.89 | 147,884 | 4.14 | 2.16 | 28 |
| 43 | 10-Sep | 147.20 | 149.50 | 146.00 | 146.54 | 147.43 | 1.10 | 2,617.19 | 395,595 | 6.17 | 191,724 | 5.36 | 2.83 | 37 |
| 44 | 09-Sep | 140.00 | 147.60 | 140.00 | 144.94 | 145.88 | 3.57 | 2,588.62 | 1,301,825 | 20.32 | 608,773 | 17.03 | 8.88 | 116 |
| 45 | 08-Sep | 141.01 | 142.29 | 139.67 | 139.95 | 140.55 | -0.22 | 2,499.50 | 124,175 | 1.94 | 76,227 | 2.13 | 1.07 | 15 |
| 46 | 05-Sep | 139.50 | 142.23 | 139.30 | 140.26 | 140.54 | 0.14 | 2,505.03 | 194,230 | 3.03 | 113,743 | 3.18 | 1.60 | 22 |
| 47 | 04-Sep | 141.17 | 142.22 | 139.30 | 140.06 | 140.30 | 0.36 | 2,501.46 | 231,261 | 3.61 | 132,845 | 3.72 | 1.86 | 25 |
| 48 | 03-Sep | 138.00 | 143.00 | 137.58 | 139.56 | 140.19 | 1.22 | 2,492.53 | 531,550 | 8.30 | 287,622 | 8.05 | 4.03 | 55 |
| 49 | 02-Sep | 138.31 | 140.00 | 136.55 | 137.88 | 138.47 | -0.31 | 2,462.53 | 298,730 | 4.66 | 205,175 | 5.74 | 2.84 | 39 |
| 50 | 01-Sep | 138.00 | 139.00 | 136.79 | 138.31 | 138.13 | 0.82 | 2,470.21 | 92,116 | 1.44 | 58,089 | 1.63 | 0.80 | 11 |
| 51 | 29-Aug | 136.00 | 139.00 | 136.00 | 137.19 | 137.80 | 0.92 | 2,450.20 | 183,704 | 2.87 | 102,839 | 2.88 | 1.42 | 20 |
| 52 | 28-Aug | 136.05 | 136.85 | 135.06 | 135.94 | 136.12 | -0.40 | 2,427.88 | 64,078 | 1.00 | 37,718 | 1.06 | 0.51 | 7 |
| 53 | 26-Aug | 137.31 | 137.99 | 135.74 | 136.49 | 136.82 | -1.47 | 2,437.70 | 90,788 | 1.42 | 48,487 | 1.36 | 0.66 | 9 |
| 54 | 25-Aug | 139.95 | 140.70 | 138.00 | 138.53 | 139.36 | -0.83 | 2,474.13 | 171,310 | 2.67 | 110,125 | 3.08 | 1.53 | 21 |
| 55 | 22-Aug | 138.87 | 141.42 | 137.61 | 139.69 | 139.84 | 0.59 | 2,494.85 | 664,919 | 10.38 | 283,971 | 7.95 | 3.97 | 54 |
| 56 | 21-Aug | 138.06 | 139.50 | 137.51 | 138.87 | 138.46 | 0.20 | 2,480.21 | 159,306 | 2.49 | 98,128 | 2.75 | 1.36 | 19 |
| 57 | 20-Aug | 139.79 | 142.77 | 136.99 | 138.59 | 139.40 | -0.38 | 2,475.21 | 472,402 | 7.37 | 318,657 | 8.92 | 4.44 | 61 |
| 58 | 19-Aug | 139.47 | 140.00 | 138.49 | 139.12 | 139.16 | -0.22 | 2,484.67 | 213,236 | 3.33 | 175,405 | 4.91 | 2.44 | 33 |
| 59 | 18-Aug | 137.50 | 140.60 | 137.50 | 139.43 | 139.36 | 1.89 | 2,490.21 | 114,059 | 1.78 | 54,479 | 1.52 | 0.76 | 10 |
| 60 | 14-Aug | 138.72 | 139.22 | 136.00 | 136.85 | 137.09 | -1.36 | 2,444.13 | 91,304 | 1.42 | 54,811 | 1.53 | 0.75 | 10 |
| 61 | 13-Aug | 139.43 | 140.22 | 137.60 | 138.73 | 139.18 | -0.50 | 2,477.71 | 112,871 | 1.76 | 60,019 | 1.68 | 0.84 | 11 |
| 62 | 12-Aug | 137.00 | 141.70 | 137.00 | 139.43 | 139.80 | 1.53 | 2,490.21 | 103,756 | 1.62 | 48,085 | 1.35 | 0.67 | 9 |
| 63 | 11-Aug | 136.95 | 138.87 | 136.12 | 137.33 | 137.24 | -0.72 | 2,452.70 | 74,634 | 1.16 | 35,741 | 1.00 | 0.49 | 7 |
| 64 | 08-Aug | 140.14 | 141.39 | 137.45 | 138.32 | 139.27 | -1.10 | 2,470.38 | 73,462 | 1.15 | 41,700 | 1.17 | 0.58 | 8 |
| 65 | 07-Aug | 139.00 | 141.90 | 136.51 | 139.86 | 138.19 | 0.64 | 2,497.89 | 100,379 | 1.57 | 55,276 | 1.55 | 0.76 | 11 |
| 66 | 06-Aug | 140.80 | 141.51 | 138.00 | 138.97 | 139.05 | -0.94 | 2,481.99 | 105,647 | 1.65 | 49,168 | 1.38 | 0.68 | 9 |
| 67 | 05-Aug | 141.20 | 142.70 | 140.00 | 140.29 | 140.70 | -0.57 | 2,505.57 | 103,126 | 1.61 | 58,484 | 1.64 | 0.82 | 11 |
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