Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 429.5 | Mkt_Cap Category: Others |
Sector: Consumer Services | Lot Size: 1 | High52 Date: 24-Mar-2025 | Bumper: 386.55; Drift%: 2.31 |
Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 301.1 | Barrier: -; Drift%: - |
Basic Industry: Hotels & Resorts | Total Equity: 27,425,215 | Low52 Date: 25-Oct-2024 | SHP: 63.65 / 7.3 / 0.73 / 28.27 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 429.5 / 311.35 | Month: 393.4 / 330.0 | Week: 399.0 / 379.0 | Day: 411.95 / 386.55 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 390.50 | 411.95 | 386.55 | 395.70 | 402.57 | 1.28 | 1,085.22 | 336,917 | 16.63 | 136,111 | 13.43 | 5.48 | 176 |
2 | 10-Jul | 390.45 | 394.20 | 387.35 | 390.70 | 390.24 | 0.32 | 1,071.50 | 32,102 | 1.58 | 18,727 | 1.85 | 0.73 | 24 |
3 | 09-Jul | 389.80 | 394.00 | 385.00 | 389.45 | 388.85 | -0.08 | 1,068.07 | 39,814 | 1.96 | 21,914 | 2.16 | 0.85 | 28 |
4 | 08-Jul | 389.70 | 394.00 | 387.00 | 389.75 | 390.00 | 1.14 | 1,068.90 | 33,334 | 1.64 | 11,048 | 1.09 | 0.00 | 14 |
5 | 07-Jul | 389.30 | 389.90 | 383.00 | 385.35 | 385.81 | -1.13 | 1,056.83 | 20,263 | 1.00 | 11,325 | 1.12 | 0.44 | 15 |
6 | 04-Jul | 390.00 | 393.20 | 387.30 | 389.75 | 390.16 | -0.29 | 1,068.90 | 25,018 | 1.23 | 10,137 | 1.00 | 0.40 | 13 |
7 | 03-Jul | 392.00 | 399.00 | 387.55 | 390.90 | 392.68 | -0.28 | 1,072.05 | 53,932 | 2.66 | 26,978 | 2.66 | 1.06 | 35 |
8 | 02-Jul | 387.20 | 394.90 | 381.30 | 392.00 | 389.95 | 1.90 | 1,075.00 | 76,365 | 3.77 | 35,852 | 3.54 | 1.40 | 46 |
9 | 01-Jul | 384.20 | 388.90 | 380.95 | 384.70 | 384.33 | -0.14 | 1,055.05 | 24,753 | 1.22 | 12,530 | 1.24 | 0.48 | 16 |
10 | 30-Jun | 389.25 | 392.00 | 379.00 | 385.25 | 384.63 | -0.73 | 1,056.56 | 78,567 | 3.88 | 45,809 | 4.52 | 1.76 | 59 |
11 | 27-Jun | 387.45 | 392.10 | 386.40 | 388.10 | 389.01 | 0.62 | 1,064.37 | 42,127 | 2.08 | 23,318 | 2.30 | 0.91 | 30 |
12 | 26-Jun | 386.00 | 393.50 | 384.05 | 385.70 | 388.05 | -0.03 | 1,057.79 | 31,823 | 1.57 | 13,308 | 1.31 | 0.52 | 17 |
13 | 25-Jun | 385.45 | 390.00 | 382.60 | 385.80 | 386.43 | 0.46 | 1,058.06 | 27,813 | 1.37 | 15,243 | 1.50 | 0.59 | 20 |
14 | 24-Jun | 386.50 | 386.50 | 382.00 | 384.05 | 384.29 | 0.42 | 1,053.27 | 29,137 | 1.44 | 14,883 | 1.47 | 0.57 | 19 |
15 | 23-Jun | 371.75 | 385.65 | 371.75 | 382.45 | 379.05 | 1.00 | 1,048.88 | 32,633 | 1.61 | 15,331 | 1.51 | 0.58 | 20 |
16 | 20-Jun | 376.60 | 383.05 | 372.40 | 378.65 | 378.48 | 0.52 | 1,038.46 | 30,995 | 1.53 | 14,647 | 1.44 | 0.55 | 19 |
17 | 19-Jun | 384.50 | 385.80 | 371.60 | 376.70 | 377.23 | -1.05 | 1,033.11 | 52,824 | 2.61 | 27,803 | 2.74 | 1.05 | 36 |
18 | 18-Jun | 382.90 | 387.90 | 376.50 | 380.70 | 381.25 | -0.20 | 1,044.08 | 33,248 | 1.64 | 15,127 | 1.49 | 0.58 | 20 |
19 | 17-Jun | 389.35 | 401.65 | 380.50 | 381.45 | 388.39 | -2.04 | 1,046.13 | 92,358 | 4.56 | 46,409 | 4.58 | 1.80 | 60 |
20 | 16-Jun | 385.00 | 391.70 | 382.30 | 389.40 | 387.02 | 0.75 | 1,067.94 | 46,743 | 2.31 | 25,196 | 2.49 | 0.98 | 32 |
21 | 13-Jun | 389.00 | 393.00 | 378.55 | 386.50 | 386.87 | -1.25 | 1,059.98 | 83,573 | 4.12 | 47,255 | 4.66 | 1.83 | 61 |
22 | 12-Jun | 399.60 | 407.90 | 387.05 | 391.40 | 398.33 | -1.86 | 1,073.42 | 235,386 | 11.62 | 119,734 | 11.81 | 4.77 | 154 |
23 | 11-Jun | 379.00 | 402.00 | 377.80 | 398.80 | 391.08 | 6.23 | 1,093.72 | 420,963 | 20.77 | 228,878 | 22.58 | 8.95 | 295 |
24 | 10-Jun | 373.00 | 381.35 | 372.30 | 375.40 | 377.26 | 0.41 | 1,029.54 | 84,320 | 4.16 | 41,530 | 4.10 | 1.57 | 54 |
25 | 09-Jun | 372.60 | 386.45 | 368.35 | 373.85 | 376.58 | 1.73 | 1,025.29 | 128,113 | 6.32 | 73,399 | 7.24 | 2.76 | 95 |
26 | 06-Jun | 370.00 | 371.80 | 365.20 | 367.50 | 368.00 | 0.33 | 1,007.88 | 20,692 | 1.02 | 11,581 | 1.14 | 0.00 | 15 |
27 | 05-Jun | 359.60 | 371.45 | 359.55 | 366.30 | 367.29 | 1.88 | 1,004.59 | 63,949 | 3.16 | 39,913 | 3.94 | 1.47 | 51 |
28 | 04-Jun | 355.00 | 363.85 | 354.95 | 359.55 | 358.70 | 1.22 | 986.07 | 35,332 | 1.74 | 20,729 | 2.04 | 0.74 | 27 |
29 | 03-Jun | 360.70 | 361.05 | 355.00 | 355.20 | 356.57 | -0.91 | 974.14 | 24,063 | 1.19 | 15,355 | 1.51 | 0.55 | 20 |
30 | 02-Jun | 356.40 | 367.00 | 354.30 | 358.45 | 357.78 | -0.72 | 983.06 | 128,790 | 6.36 | 75,931 | 7.49 | 2.72 | 98 |
31 | 30-May | 364.45 | 373.45 | 360.00 | 361.05 | 364.52 | -1.93 | 990.19 | 47,538 | 2.35 | 28,860 | 2.85 | 1.05 | 37 |
32 | 29-May | 362.90 | 372.85 | 358.00 | 368.15 | 365.38 | 1.63 | 1,009.66 | 61,069 | 3.01 | 29,778 | 2.94 | 1.09 | 38 |
33 | 28-May | 371.90 | 374.15 | 360.25 | 362.25 | 365.72 | -3.08 | 993.48 | 106,802 | 5.27 | 57,982 | 5.72 | 2.12 | 75 |
34 | 27-May | 383.85 | 388.25 | 361.50 | 373.75 | 373.85 | -2.63 | 1,025.02 | 206,530 | 10.19 | 78,122 | 7.71 | 2.92 | 101 |
35 | 26-May | 380.00 | 393.40 | 380.00 | 383.85 | 386.02 | 0.12 | 1,052.72 | 63,739 | 3.15 | 37,928 | 3.74 | 1.46 | 49 |
36 | 23-May | 384.30 | 389.35 | 378.35 | 383.40 | 385.41 | 0.51 | 1,051.48 | 37,201 | 1.84 | 16,601 | 1.64 | 0.64 | 21 |
37 | 22-May | 376.60 | 385.00 | 372.80 | 381.45 | 380.13 | 1.29 | 1,046.13 | 26,857 | 1.33 | 15,446 | 1.52 | 0.59 | 20 |
38 | 21-May | 376.95 | 380.05 | 370.50 | 376.60 | 374.51 | -0.09 | 1,032.83 | 46,988 | 2.32 | 24,159 | 2.38 | 0.90 | 31 |
39 | 20-May | 390.00 | 393.00 | 375.00 | 376.95 | 386.36 | -3.17 | 1,033.79 | 63,444 | 3.13 | 35,770 | 3.53 | 1.38 | 46 |
40 | 19-May | 387.95 | 392.50 | 385.35 | 389.30 | 389.19 | 0.56 | 1,067.66 | 42,643 | 2.10 | 22,589 | 2.23 | 0.88 | 29 |
41 | 16-May | 376.65 | 391.55 | 366.80 | 387.15 | 384.56 | 3.24 | 1,061.77 | 265,453 | 13.10 | 72,880 | 7.19 | 2.80 | 94 |
42 | 15-May | 368.65 | 379.40 | 364.05 | 375.00 | 372.83 | 2.00 | 1,028.00 | 57,317 | 2.83 | 31,015 | 3.06 | 1.16 | 40 |
43 | 14-May | 367.25 | 371.00 | 364.20 | 367.65 | 366.58 | 0.91 | 1,008.29 | 32,240 | 1.59 | 18,265 | 1.80 | 0.67 | 24 |
44 | 13-May | 364.60 | 370.20 | 358.80 | 364.35 | 363.86 | -0.08 | 999.24 | 43,306 | 2.14 | 20,695 | 2.04 | 0.75 | 27 |
45 | 12-May | 350.15 | 365.00 | 350.15 | 364.65 | 361.13 | 6.22 | 1,000.06 | 43,418 | 2.14 | 23,629 | 2.33 | 0.85 | 30 |
46 | 09-May | 332.60 | 345.55 | 330.00 | 343.30 | 338.11 | -1.04 | 941.51 | 54,215 | 2.68 | 26,264 | 2.59 | 0.89 | 34 |
47 | 08-May | 364.95 | 365.00 | 342.10 | 346.90 | 353.97 | -3.18 | 951.38 | 26,556 | 1.31 | 14,766 | 1.46 | 0.52 | 19 |
48 | 07-May | 350.00 | 363.00 | 348.00 | 358.30 | 354.40 | 0.65 | 982.65 | 44,526 | 2.20 | 23,278 | 2.30 | 0.82 | 30 |
49 | 06-May | 372.75 | 380.65 | 352.50 | 356.00 | 364.27 | -3.06 | 976.00 | 118,939 | 5.87 | 54,205 | 5.35 | 1.97 | 70 |
50 | 05-May | 369.90 | 370.85 | 363.60 | 367.25 | 366.77 | 0.23 | 1,007.19 | 38,850 | 1.92 | 20,080 | 1.98 | 0.74 | 26 |
51 | 02-May | 367.00 | 372.95 | 361.85 | 366.40 | 366.08 | -0.62 | 1,004.86 | 39,433 | 1.95 | 20,053 | 1.98 | 0.73 | 26 |
52 | 30-Apr | 380.00 | 382.10 | 363.60 | 368.70 | 372.55 | -3.18 | 1,011.17 | 53,074 | 2.62 | 30,739 | 3.03 | 1.15 | 40 |
53 | 29-Apr | 387.35 | 390.95 | 379.55 | 380.80 | 383.68 | -0.85 | 1,044.35 | 73,753 | 3.64 | 42,190 | 4.16 | 1.62 | 54 |
54 | 28-Apr | 381.00 | 389.00 | 381.00 | 384.05 | 384.30 | -0.75 | 1,053.27 | 70,751 | 3.49 | 36,095 | 3.56 | 1.39 | 47 |
55 | 25-Apr | 405.25 | 405.25 | 378.60 | 386.95 | 388.30 | -3.61 | 1,061.22 | 102,645 | 5.07 | 47,797 | 4.71 | 1.86 | 62 |
56 | 24-Apr | 399.95 | 412.55 | 391.35 | 401.45 | 402.97 | 0.88 | 1,100.99 | 181,460 | 8.95 | 90,209 | 8.90 | 3.64 | 116 |
57 | 23-Apr | 399.00 | 400.05 | 385.60 | 397.95 | 393.72 | 1.08 | 1,091.39 | 66,435 | 3.28 | 34,226 | 3.38 | 1.35 | 44 |
58 | 22-Apr | 397.00 | 399.00 | 390.00 | 393.70 | 395.20 | -0.58 | 1,079.73 | 46,132 | 2.28 | 24,597 | 2.43 | 0.97 | 32 |
59 | 21-Apr | 394.50 | 399.90 | 385.50 | 396.00 | 395.12 | 1.03 | 1,086.00 | 137,939 | 6.81 | 46,748 | 4.61 | 1.85 | 60 |
60 | 17-Apr | 391.80 | 402.00 | 390.90 | 391.95 | 395.00 | 0.32 | 1,074.93 | 83,252 | 4.11 | 47,107 | 4.65 | 1.00 | 61 |
61 | 16-Apr | 390.05 | 405.00 | 388.35 | 390.70 | 391.55 | 0.50 | 1,071.50 | 34,339 | 1.69 | 17,142 | 1.69 | 0.67 | 22 |
62 | 15-Apr | 385.85 | 392.45 | 376.75 | 388.75 | 386.48 | 2.02 | 1,066.16 | 70,212 | 3.46 | 37,967 | 3.75 | 1.47 | 48 |
63 | 11-Apr | 379.35 | 387.85 | 372.80 | 381.05 | 381.84 | 3.56 | 1,045.04 | 51,887 | 2.56 | 26,189 | 2.58 | 1.00 | 33 |
64 | 09-Apr | 376.05 | 376.05 | 365.05 | 367.95 | 368.00 | -0.92 | 1,009.11 | 21,259 | 1.05 | 10,585 | 1.04 | 0.00 | 13 |
65 | 08-Apr | 365.00 | 376.70 | 362.95 | 371.35 | 369.90 | 2.71 | 1,018.44 | 95,769 | 4.73 | 49,528 | 4.89 | 1.83 | 62 |
66 | 07-Apr | 341.50 | 369.05 | 341.50 | 361.55 | 359.34 | -7.43 | 991.56 | 265,265 | 13.09 | 120,411 | 11.88 | 4.33 | 152 |
67 | 04-Apr | 416.45 | 423.25 | 382.60 | 390.55 | 401.72 | -6.22 | 1,071.09 | 309,719 | 15.28 | 147,927 | 14.59 | 5.94 | 186 |
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