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: 126.01 Barrier: 142.7; Drift%: -4.97
Basic Industry: Hotels & Resorts Total Equity: 178,599,180 Low52 Date: 18-Feb-2025 SHP: 67.56 / 0.42 / 2.68 / 29.35
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 187.35 / 126.01 Month: 168.99 / 141.1 Week: 141.7 / 136.0 Day: 136.85 / 135.06 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 136.05 136.85 135.06 135.94 136.12 -0.40 2,427.88 64,078 1.43 37,718 1.72 0.51 7
2 26-Aug 137.31 137.99 135.74 136.49 136.82 -1.47 2,437.70 90,788 2.02 48,487 2.22 0.66 9
3 25-Aug 139.95 140.70 138.00 138.53 139.36 -0.83 2,474.13 171,310 3.82 110,125 5.04 1.53 21
4 22-Aug 138.87 141.42 137.61 139.69 139.84 0.59 2,494.85 664,919 14.81 283,971 12.99 3.97 54
5 21-Aug 138.06 139.50 137.51 138.87 138.46 0.20 2,480.21 159,306 3.55 98,128 4.49 1.36 19
6 20-Aug 139.79 142.77 136.99 138.59 139.40 -0.38 2,475.21 472,402 10.53 318,657 14.57 4.44 61
7 19-Aug 139.47 140.00 138.49 139.12 139.16 -0.22 2,484.67 213,236 4.75 175,405 8.02 2.44 33
8 18-Aug 137.50 140.60 137.50 139.43 139.36 1.89 2,490.21 114,059 2.54 54,479 2.49 0.76 10
9 14-Aug 138.72 139.22 136.00 136.85 137.09 -1.36 2,444.13 91,304 2.03 54,811 2.51 0.75 10
10 13-Aug 139.43 140.22 137.60 138.73 139.18 -0.50 2,477.71 112,871 2.51 60,019 2.74 0.84 11
11 12-Aug 137.00 141.70 137.00 139.43 139.80 1.53 2,490.21 103,756 2.31 48,085 2.20 0.67 9
12 11-Aug 136.95 138.87 136.12 137.33 137.24 -0.72 2,452.70 74,634 1.66 35,741 1.63 0.49 7
13 08-Aug 140.14 141.39 137.45 138.32 139.27 -1.10 2,470.38 73,462 1.64 41,700 1.91 0.58 8
14 07-Aug 139.00 141.90 136.51 139.86 138.19 0.64 2,497.89 100,379 2.24 55,276 2.53 0.76 11
15 06-Aug 140.80 141.51 138.00 138.97 139.05 -0.94 2,481.99 105,647 2.35 49,168 2.25 0.68 9
16 05-Aug 141.20 142.70 140.00 140.29 140.70 -0.57 2,505.57 103,126 2.30 58,484 2.67 0.82 11
17 04-Aug 142.31 143.59 140.55 141.10 141.79 -0.85 2,520.03 136,642 3.04 81,775 3.74 1.16 16
18 01-Aug 143.81 144.77 140.15 142.31 142.93 -1.04 2,541.64 152,178 3.39 88,988 4.07 1.27 17
19 31-Jul 143.45 145.50 141.10 143.81 143.90 -0.29 2,568.43 126,813 2.83 77,800 3.56 1.12 15
20 30-Jul 142.67 145.63 142.62 144.23 143.97 0.24 2,575.94 237,776 5.30 79,508 3.64 1.14 15
21 29-Jul 145.30 146.69 141.40 143.89 144.44 -0.97 2,569.86 176,848 3.94 106,233 4.86 1.53 20
22 28-Jul 147.46 148.27 144.20 145.30 145.72 -0.97 2,595.05 117,636 2.62 59,728 2.73 0.87 11
23 25-Jul 148.00 149.90 145.20 146.73 146.92 -1.15 2,620.59 242,329 5.40 129,131 5.91 1.90 25
24 24-Jul 149.00 152.10 147.50 148.44 148.85 -0.19 2,651.13 222,330 4.95 121,678 5.56 1.81 23
25 23-Jul 148.62 151.66 147.55 148.73 149.61 0.08 2,656.31 324,249 7.22 136,228 6.23 2.04 26
26 22-Jul 155.39 156.59 148.10 148.61 150.24 -3.60 2,654.16 626,406 13.96 359,824 16.45 5.41 69
27 21-Jul 157.14 158.51 153.20 154.16 155.12 -1.90 2,753.28 365,361 8.14 175,968 8.05 2.73 34
28 18-Jul 161.50 161.50 155.21 157.14 157.43 -2.83 2,806.51 439,983 9.80 187,795 8.59 2.96 36
29 17-Jul 166.50 168.99 160.00 161.72 164.44 -2.04 2,888.31 1,407,305 31.35 501,722 22.94 8.25 96
30 16-Jul 159.00 167.00 153.80 165.08 162.09 4.49 2,948.32 3,005,109 66.95 1,588,947 72.66 25.76 303
31 15-Jul 148.60 159.34 148.19 157.98 153.89 6.30 2,821.51 1,540,347 34.32 815,349 37.29 12.55 156
32 14-Jul 144.45 150.95 142.20 148.62 148.15 1.98 2,654.34 855,548 19.06 403,929 18.47 5.98 77
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com