| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 593.4 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 02-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 269.4 | Barrier: 311.35; Drift%: -1.24 |
| Basic Industry: Hotels & Resorts | Total Equity: 27,425,215 | Low52 Date: 30-Mar-2026 | SHP: 64.06 / 8.32 / 0.84 / 26.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 429.5 / 311.35 | Month: 424.0 / 371.6 | Week: 373.3 / 356.35 | Day: 312.05 / 303.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 311.30 | 312.05 | 303.00 | 307.55 | 307.62 | -0.65 | 843.46 | 30,709 | 2.01 | 14,078 | 1.74 | 0.43 | 19 |
| 2 | 06-Apr | 313.15 | 325.00 | 297.10 | 309.55 | 303.23 | -1.15 | 848.95 | 90,786 | 5.93 | 54,212 | 6.69 | 1.64 | 74 |
| 3 | 02-Apr | 300.50 | 315.00 | 291.60 | 313.15 | 301.12 | 2.19 | 858.82 | 52,946 | 3.46 | 21,720 | 2.68 | 0.65 | 30 |
| 4 | 01-Apr | 283.45 | 311.35 | 276.65 | 306.45 | 301.43 | 12.96 | 840.45 | 168,451 | 11.01 | 61,452 | 7.59 | 1.85 | 84 |
| 5 | 30-Mar | 289.30 | 289.30 | 269.40 | 271.30 | 276.80 | -6.69 | 744.05 | 152,553 | 9.97 | 83,713 | 10.33 | 2.32 | 114 |
| 6 | 27-Mar | 301.60 | 307.45 | 288.00 | 290.75 | 297.77 | -4.56 | 797.39 | 95,928 | 6.27 | 65,399 | 8.07 | 1.95 | 89 |
| 7 | 25-Mar | 302.00 | 314.60 | 301.00 | 304.65 | 306.38 | 0.89 | 835.51 | 86,763 | 5.67 | 43,597 | 5.38 | 1.34 | 59 |
| 8 | 24-Mar | 296.00 | 307.20 | 290.50 | 301.95 | 300.33 | 4.35 | 828.10 | 117,182 | 7.66 | 55,614 | 6.87 | 1.67 | 76 |
| 9 | 23-Mar | 305.45 | 317.60 | 285.35 | 289.35 | 296.01 | -7.75 | 793.55 | 106,525 | 6.96 | 62,368 | 7.70 | 1.85 | 85 |
| 10 | 20-Mar | 319.85 | 327.15 | 312.50 | 313.65 | 319.70 | -1.98 | 860.19 | 82,119 | 5.37 | 52,306 | 6.46 | 1.67 | 71 |
| 11 | 19-Mar | 318.00 | 327.60 | 317.55 | 320.00 | 323.59 | -1.05 | 877.00 | 72,159 | 4.72 | 44,101 | 5.44 | 1.43 | 60 |
| 12 | 18-Mar | 325.10 | 336.00 | 321.80 | 323.40 | 326.14 | -0.51 | 886.93 | 87,880 | 5.74 | 60,744 | 7.50 | 1.98 | 83 |
| 13 | 17-Mar | 322.35 | 333.85 | 317.05 | 325.05 | 326.99 | 0.84 | 891.46 | 100,786 | 6.59 | 16,554 | 2.04 | 0.54 | 23 |
| 14 | 16-Mar | 330.00 | 330.10 | 311.05 | 322.35 | 318.82 | -3.44 | 884.05 | 85,918 | 5.61 | 48,099 | 5.94 | 1.53 | 65 |
| 15 | 13-Mar | 335.45 | 340.80 | 328.25 | 333.85 | 333.24 | -0.89 | 915.59 | 48,730 | 3.18 | 33,108 | 4.09 | 1.10 | 45 |
| 16 | 12-Mar | 325.50 | 342.55 | 320.75 | 336.85 | 334.01 | 3.04 | 923.82 | 62,747 | 4.10 | 34,452 | 4.25 | 1.15 | 47 |
| 17 | 11-Mar | 329.70 | 338.35 | 321.00 | 326.90 | 327.16 | -0.26 | 896.53 | 88,885 | 5.81 | 53,899 | 6.65 | 1.76 | 73 |
| 18 | 10-Mar | 329.00 | 336.95 | 324.55 | 327.75 | 328.34 | 1.25 | 898.86 | 82,891 | 5.42 | 48,976 | 6.05 | 1.61 | 67 |
| 19 | 09-Mar | 333.00 | 333.00 | 318.00 | 323.70 | 322.57 | -4.36 | 887.75 | 67,529 | 4.41 | 43,008 | 5.31 | 1.39 | 59 |
| 20 | 06-Mar | 334.00 | 342.40 | 334.00 | 338.45 | 337.65 | -0.25 | 928.21 | 20,028 | 1.31 | 10,010 | 1.24 | 0.34 | 14 |
| 21 | 05-Mar | 336.05 | 341.85 | 335.00 | 339.30 | 338.31 | 1.00 | 930.54 | 33,033 | 2.16 | 22,052 | 2.72 | 0.75 | 30 |
| 22 | 04-Mar | 343.00 | 343.00 | 331.10 | 335.95 | 335.55 | -3.17 | 921.35 | 41,937 | 2.74 | 27,048 | 3.34 | 0.91 | 37 |
| 23 | 02-Mar | 350.00 | 358.00 | 343.35 | 346.95 | 348.40 | -4.26 | 951.52 | 45,148 | 2.95 | 25,110 | 3.10 | 0.87 | 34 |
| 24 | 27-Feb | 370.30 | 370.30 | 360.10 | 362.40 | 362.78 | -0.67 | 993.89 | 20,763 | 1.36 | 11,046 | 1.36 | 0.40 | 15 |
| 25 | 26-Feb | 365.00 | 367.80 | 361.00 | 364.85 | 364.13 | -0.42 | 1,000.61 | 17,811 | 1.16 | 8,100 | 1.00 | 0.29 | 11 |
| 26 | 25-Feb | 368.90 | 373.30 | 360.25 | 366.40 | 365.83 | 0.59 | 1,004.86 | 31,874 | 2.08 | 14,465 | 1.79 | 0.53 | 20 |
| 27 | 24-Feb | 363.75 | 370.00 | 356.35 | 364.25 | 360.93 | -0.40 | 998.96 | 22,655 | 1.48 | 11,319 | 1.40 | 0.41 | 15 |
| 28 | 23-Feb | 364.10 | 367.90 | 362.40 | 365.70 | 365.01 | 0.79 | 1,002.94 | 19,712 | 1.29 | 8,714 | 1.08 | 0.32 | 12 |
| 29 | 20-Feb | 369.45 | 369.45 | 359.35 | 362.85 | 364.06 | -1.83 | 995.12 | 32,021 | 2.09 | 15,823 | 1.95 | 0.58 | 22 |
| 30 | 19-Feb | 362.00 | 372.70 | 362.00 | 369.60 | 367.67 | 1.80 | 1,013.64 | 60,816 | 3.97 | 23,452 | 2.89 | 0.86 | 32 |
| 31 | 18-Feb | 365.95 | 368.75 | 360.75 | 363.05 | 363.91 | -0.70 | 995.67 | 29,058 | 1.90 | 20,371 | 2.51 | 0.74 | 28 |
| 32 | 17-Feb | 369.80 | 369.80 | 364.00 | 365.60 | 367.18 | 0.29 | 1,002.67 | 29,351 | 1.92 | 18,723 | 2.31 | 0.69 | 25 |
| 33 | 16-Feb | 370.00 | 372.25 | 360.20 | 364.55 | 365.26 | -2.73 | 999.79 | 46,439 | 3.03 | 25,238 | 3.12 | 0.92 | 34 |
| 34 | 13-Feb | 384.25 | 385.55 | 372.10 | 374.80 | 375.38 | -2.61 | 1,027.90 | 30,834 | 2.01 | 15,647 | 1.93 | 0.59 | 21 |
| 35 | 12-Feb | 390.00 | 391.50 | 381.25 | 384.85 | 386.64 | -1.87 | 1,055.46 | 35,290 | 2.31 | 23,964 | 2.96 | 0.93 | 33 |
| 36 | 11-Feb | 394.80 | 400.10 | 390.10 | 392.20 | 394.11 | -1.16 | 1,075.62 | 26,670 | 1.74 | 14,104 | 1.74 | 0.56 | 19 |
| 37 | 10-Feb | 389.70 | 399.00 | 387.85 | 396.80 | 394.67 | 2.51 | 1,088.23 | 59,273 | 3.87 | 34,030 | 4.20 | 1.34 | 46 |
| 38 | 09-Feb | 374.65 | 394.45 | 374.65 | 387.10 | 384.18 | 3.32 | 1,061.63 | 58,086 | 3.80 | 33,982 | 4.19 | 1.31 | 46 |
| 39 | 06-Feb | 371.10 | 377.10 | 367.55 | 374.65 | 373.21 | 0.96 | 1,027.49 | 24,664 | 1.61 | 13,041 | 1.61 | 0.49 | 18 |
| 40 | 05-Feb | 363.40 | 376.80 | 363.40 | 371.10 | 372.73 | 0.61 | 1,017.75 | 57,769 | 3.77 | 20,936 | 2.58 | 0.78 | 28 |
| 41 | 04-Feb | 358.00 | 371.15 | 356.25 | 368.85 | 364.82 | 2.84 | 1,011.58 | 43,999 | 2.88 | 27,430 | 3.39 | 1.00 | 37 |
| 42 | 03-Feb | 357.30 | 372.40 | 353.00 | 358.65 | 358.78 | 2.97 | 983.61 | 70,360 | 4.60 | 48,586 | 6.00 | 1.74 | 66 |
| 43 | 02-Feb | 360.90 | 361.65 | 331.10 | 348.30 | 341.75 | -2.15 | 955.22 | 86,492 | 5.65 | 43,205 | 5.33 | 1.48 | 58 |
| 44 | 01-Feb | 357.00 | 364.00 | 355.00 | 355.95 | 359.13 | -0.81 | 976.20 | 22,830 | 1.49 | 15,152 | 1.87 | 0.54 | 20 |
| 45 | 30-Jan | 353.35 | 361.40 | 351.95 | 358.85 | 357.17 | 1.06 | 984.15 | 17,334 | 1.13 | 9,251 | 1.14 | 0.33 | 12 |
| 46 | 29-Jan | 366.25 | 371.85 | 350.10 | 355.10 | 354.93 | -3.04 | 973.87 | 52,525 | 3.43 | 28,740 | 3.55 | 1.02 | 39 |
| 47 | 28-Jan | 351.15 | 370.00 | 349.85 | 366.25 | 361.00 | 4.67 | 1,004.45 | 37,129 | 2.43 | 18,126 | 2.24 | 0.00 | 24 |
| 48 | 27-Jan | 350.00 | 357.50 | 340.00 | 349.90 | 347.31 | -0.95 | 959.61 | 42,368 | 2.77 | 21,243 | 2.62 | 0.74 | 29 |
| 49 | 23-Jan | 362.15 | 366.70 | 350.60 | 353.25 | 358.16 | -2.94 | 968.80 | 46,096 | 3.01 | 31,434 | 3.88 | 1.13 | 42 |
| 50 | 22-Jan | 375.00 | 375.75 | 360.75 | 363.95 | 367.52 | -1.64 | 998.14 | 33,273 | 2.17 | 16,691 | 2.06 | 0.61 | 23 |
| 51 | 21-Jan | 378.40 | 379.15 | 364.00 | 370.00 | 369.95 | -2.08 | 1,014.00 | 47,272 | 3.09 | 25,295 | 3.12 | 0.94 | 34 |
| 52 | 20-Jan | 385.00 | 390.10 | 374.15 | 377.85 | 381.85 | -2.00 | 1,036.26 | 41,707 | 2.73 | 23,516 | 2.90 | 0.90 | 32 |
| 53 | 19-Jan | 392.55 | 394.35 | 384.10 | 385.55 | 386.78 | -2.72 | 1,057.38 | 24,263 | 1.59 | 13,218 | 1.63 | 0.51 | 18 |
| 54 | 16-Jan | 390.35 | 404.00 | 389.10 | 396.35 | 397.18 | 1.03 | 1,087.00 | 31,216 | 2.04 | 16,388 | 2.02 | 0.65 | 22 |
| 55 | 14-Jan | 378.25 | 401.00 | 377.90 | 392.30 | 391.48 | 3.20 | 1,075.89 | 65,057 | 4.25 | 33,602 | 4.15 | 1.32 | 45 |
| 56 | 13-Jan | 371.00 | 390.05 | 371.00 | 380.15 | 382.54 | 1.67 | 1,042.57 | 58,377 | 3.81 | 31,225 | 3.85 | 1.19 | 42 |
| 57 | 12-Jan | 379.15 | 382.90 | 370.10 | 373.90 | 375.92 | -1.38 | 1,025.43 | 52,593 | 3.44 | 24,864 | 3.07 | 0.93 | 34 |
| 58 | 09-Jan | 390.50 | 392.00 | 377.00 | 379.15 | 382.90 | -2.48 | 1,039.83 | 40,969 | 2.68 | 22,525 | 2.78 | 0.86 | 30 |
| 59 | 08-Jan | 396.00 | 402.00 | 385.90 | 388.80 | 393.24 | -2.18 | 1,066.29 | 28,185 | 1.84 | 15,637 | 1.93 | 0.61 | 21 |
| 60 | 07-Jan | 395.90 | 402.65 | 395.05 | 397.45 | 398.17 | -0.10 | 1,090.02 | 23,899 | 1.56 | 12,724 | 1.57 | 0.51 | 17 |
| 61 | 06-Jan | 409.50 | 409.50 | 395.55 | 397.85 | 399.86 | -2.82 | 1,091.11 | 25,182 | 1.65 | 12,398 | 1.53 | 0.50 | 17 |
| 62 | 05-Jan | 412.40 | 417.30 | 406.00 | 409.40 | 410.35 | -1.15 | 1,122.79 | 21,554 | 1.41 | 10,751 | 1.33 | 0.44 | 15 |
| 63 | 02-Jan | 418.00 | 418.00 | 410.60 | 414.15 | 413.63 | -0.23 | 1,135.82 | 15,303 | 1.00 | 10,387 | 1.28 | 0.43 | 14 |
| 64 | 01-Jan | 419.45 | 419.45 | 413.40 | 415.10 | 415.19 | -0.54 | 1,138.42 | 16,129 | 1.05 | 10,989 | 1.36 | 0.46 | 15 |
| 65 | 31-Dec | 413.75 | 420.50 | 412.00 | 417.35 | 416.94 | 0.36 | 1,144.59 | 27,349 | 1.79 | 10,514 | 1.30 | 0.44 | 14 |
| 66 | 30-Dec | 412.00 | 416.80 | 409.00 | 415.85 | 413.23 | 0.57 | 1,140.48 | 22,542 | 1.47 | 13,975 | 1.73 | 0.58 | 19 |
| 67 | 29-Dec | 410.35 | 420.00 | 408.55 | 413.50 | 414.29 | 1.29 | 1,134.03 | 60,217 | 3.93 | 30,447 | 3.76 | 1.26 | 41 |
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