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: 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: 123.4 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 178,599,180 Low52 Date: 07-Aug-2024 SHP: 67.56 / 0.42 / 2.68 / 29.34
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 187.35 / 126.01 Month: 162.6 / 126.21 Week: 154.8 / 143.87 Day: 148.84 / 144.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 148.15 148.84 144.55 145.73 146.97 -2.48 2,602.73 176,774 3.94 83,934 3.84 1.23 16
2 10-Jul 144.89 151.86 144.80 149.43 149.39 3.97 2,668.81 741,590 16.52 409,648 18.73 6.12 78
3 09-Jul 142.70 145.48 142.70 143.73 143.93 0.10 2,567.01 119,096 2.65 71,935 3.29 1.04 14
4 08-Jul 145.95 146.39 143.05 143.58 144.31 -0.61 2,564.33 53,048 1.18 29,204 1.34 0.42 6
5 07-Jul 144.95 148.18 143.50 144.46 145.43 -0.32 2,580.04 132,039 2.94 58,386 2.67 0.85 11
6 04-Jul 145.00 145.51 143.87 144.93 144.67 -0.45 2,588.44 97,019 2.16 55,650 2.54 0.81 11
7 03-Jul 149.51 149.74 144.35 145.58 146.69 -2.47 2,600.05 180,859 4.03 117,064 5.35 1.72 22
8 02-Jul 154.10 154.51 148.21 149.27 150.02 -2.53 2,665.95 140,809 3.14 81,572 3.73 1.22 16
9 01-Jul 152.53 154.80 150.21 153.15 152.32 0.86 2,735.25 107,398 2.39 52,689 2.41 0.80 10
10 30-Jun 149.00 153.51 148.50 151.85 150.97 1.79 2,712.03 91,599 2.04 52,091 2.38 0.79 10
11 27-Jun 152.10 156.00 149.01 149.18 149.97 -1.25 2,664.34 189,844 4.23 79,702 3.64 1.20 15
12 26-Jun 150.52 152.40 149.21 151.07 150.77 0.26 2,698.10 44,882 1.00 21,867 1.00 0.33 4
13 25-Jun 149.22 151.90 148.54 150.68 150.05 1.40 2,691.13 99,157 2.21 46,461 2.12 0.70 9
14 24-Jun 146.20 149.50 146.20 148.60 148.54 1.81 2,653.98 102,593 2.29 55,087 2.52 0.82 11
15 23-Jun 144.80 146.68 144.71 145.96 145.65 -0.71 2,606.83 53,739 1.20 30,111 1.38 0.44 6
16 20-Jun 145.95 147.99 144.56 147.00 146.67 0.77 2,625.00 83,055 1.85 25,909 1.18 0.38 5
17 19-Jun 148.09 150.49 145.00 145.88 147.36 -1.72 2,605.40 117,078 2.61 68,474 3.13 1.01 13
18 18-Jun 149.00 151.49 147.36 148.44 149.63 -0.32 2,651.13 126,417 2.82 54,682 2.50 0.82 10
19 17-Jun 152.59 153.75 148.15 148.91 150.43 -2.41 2,659.52 66,599 1.48 38,294 1.75 0.58 7
20 16-Jun 152.00 153.15 148.22 152.59 150.88 0.11 2,725.24 106,577 2.37 47,223 2.16 0.71 9
21 13-Jun 151.95 153.91 149.71 152.42 152.33 -1.63 2,722.21 206,183 4.59 132,034 6.04 2.01 25
22 12-Jun 158.00 158.09 154.22 154.95 155.67 -1.83 2,767.39 90,980 2.03 51,861 2.37 0.81 10
23 11-Jun 156.49 159.00 156.36 157.84 158.02 0.86 2,819.01 83,971 1.87 46,775 2.14 0.74 9
24 10-Jun 159.20 159.20 155.72 156.49 156.90 -1.15 2,794.90 88,221 1.97 53,693 2.46 0.84 10
25 09-Jun 157.98 159.38 156.67 158.31 158.12 0.94 2,827.40 103,089 2.30 51,981 2.38 0.82 10
26 06-Jun 158.00 161.13 156.00 156.84 157.87 -1.30 2,801.15 134,453 3.00 67,363 3.08 1.06 13
27 05-Jun 160.00 162.00 158.00 158.90 159.64 -0.12 2,837.94 208,451 4.64 127,367 5.82 2.03 24
28 04-Jun 161.00 163.14 158.00 159.09 160.00 -1.66 2,841.33 156,533 3.49 75,266 3.44 1.00 14
29 03-Jun 160.03 162.49 158.22 161.77 160.89 1.09 2,889.20 351,316 7.83 196,449 8.98 3.16 37
30 02-Jun 146.30 161.50 146.00 160.03 156.67 8.67 2,858.12 803,208 17.90 281,317 12.86 4.41 54
31 30-May 150.93 150.93 145.60 147.26 147.99 -1.88 2,630.05 184,149 4.10 92,839 4.25 1.37 18
32 29-May 150.90 151.76 149.10 150.08 150.21 -0.19 2,680.42 130,016 2.90 66,408 3.04 1.00 13
33 28-May 153.90 156.50 149.10 150.36 153.18 -1.91 2,685.42 245,947 5.48 128,445 5.87 1.97 25
34 27-May 155.95 155.95 148.75 153.28 152.55 -1.80 2,737.57 190,119 4.24 92,134 4.21 1.41 18
35 26-May 151.98 157.90 151.98 156.09 156.06 2.76 2,787.75 400,051 8.91 208,189 9.52 3.25 40
36 23-May 147.95 156.00 147.20 151.90 152.96 2.66 2,712.92 383,499 8.54 201,066 9.19 3.08 38
37 22-May 149.29 150.76 145.71 147.96 147.98 -0.40 2,642.55 113,330 2.53 53,639 2.45 0.79 10
38 21-May 151.28 152.61 147.80 148.55 149.50 -1.80 2,653.09 152,450 3.40 72,748 3.33 1.09 14
39 20-May 155.00 155.63 149.59 151.28 152.22 -3.08 2,701.85 204,629 4.56 105,117 4.81 1.60 20
40 19-May 152.00 162.60 152.00 156.08 159.37 1.21 2,787.58 1,170,800 26.09 717,477 32.81 11.43 138
41 16-May 135.78 155.00 135.50 154.22 149.65 13.58 2,754.36 1,756,441 39.13 715,689 32.73 10.71 138
42 15-May 137.00 137.67 135.24 135.78 136.58 -0.18 2,425.02 105,830 2.36 56,467 2.58 0.77 11
43 14-May 135.69 138.80 135.11 136.03 135.89 0.25 2,429.48 227,578 5.07 149,482 6.84 2.03 29
44 13-May 137.00 138.20 135.00 135.69 136.38 -1.08 2,423.41 112,999 2.52 51,606 2.36 0.70 10
45 12-May 133.90 138.40 132.43 137.17 135.35 7.36 2,449.84 193,176 4.30 79,735 3.65 1.08 15
46 09-May 126.21 132.24 126.21 127.77 128.54 -5.04 2,281.96 339,759 7.57 196,584 8.99 2.53 38
47 08-May 136.40 138.59 132.10 134.55 136.14 -0.78 2,403.05 147,198 3.28 65,484 2.99 0.89 13
48 07-May 138.00 140.58 135.01 135.61 136.84 -2.14 2,421.98 245,442 5.47 106,352 4.86 1.46 20
49 06-May 150.26 150.68 137.00 138.58 141.73 -9.12 2,475.03 836,022 18.63 376,551 17.22 5.34 72
50 05-May 145.29 154.00 143.01 152.48 149.79 4.27 2,723.28 282,089 6.28 164,966 7.54 2.47 32
51 02-May 140.20 148.00 140.20 146.24 144.39 3.22 2,611.83 163,669 3.65 80,959 3.70 1.17 16
52 30-Apr 141.17 144.07 140.49 141.68 141.82 0.04 2,530.39 141,249 3.15 75,631 3.46 1.07 15
53 29-Apr 141.10 143.89 140.30 141.62 141.64 0.48 2,529.32 88,296 1.97 41,747 1.91 0.59 8
54 28-Apr 147.15 149.49 140.20 140.95 143.56 -4.20 2,517.36 346,474 7.72 185,260 8.47 2.66 36
55 25-Apr 155.00 156.80 145.43 147.13 149.31 -4.44 2,627.73 703,141 15.67 166,800 7.63 2.49 32
56 24-Apr 155.40 157.59 153.20 153.96 155.17 -1.91 2,749.71 147,468 3.29 75,921 3.47 1.18 15
57 23-Apr 158.10 161.01 152.92 156.96 157.28 0.25 2,803.29 480,647 10.71 322,733 14.76 5.08 62
58 22-Apr 152.52 158.79 151.51 156.57 155.32 2.70 2,796.33 272,637 6.07 165,010 7.55 2.56 32
59 21-Apr 148.00 154.00 146.69 152.45 151.07 2.88 2,722.74 261,706 5.83 153,186 7.01 2.31 29
60 17-Apr 146.20 149.00 145.21 148.18 147.87 1.35 2,646.48 118,165 2.63 81,782 3.74 1.21 16
61 16-Apr 144.35 149.01 144.35 146.20 145.96 0.65 2,611.12 170,128 3.79 72,217 3.30 1.05 14
62 15-Apr 141.00 146.00 139.50 145.26 143.68 5.09 2,594.33 118,643 2.64 61,790 2.83 0.89 12
63 11-Apr 140.10 144.00 137.80 138.23 139.33 0.09 2,468.78 107,760 2.40 43,349 1.98 0.60 8
64 09-Apr 136.88 139.40 135.00 138.10 137.47 0.89 2,466.45 99,804 2.22 35,845 1.64 0.49 7
65 08-Apr 139.50 141.20 135.24 136.88 137.19 0.91 2,444.67 167,435 3.73 61,651 2.82 0.85 12
66 07-Apr 130.00 137.00 127.09 135.64 132.60 -3.69 2,422.52 271,358 6.05 114,804 5.25 1.52 22
67 04-Apr 147.00 147.90 138.43 140.83 141.89 -4.79 2,515.21 148,655 3.31 82,534 3.77 1.17 16

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com