Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 505.65 | Mkt_Cap Category: Others |
Sector: Consumer Services | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: 434.05; Drift%: 17.59 |
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: 63.89 / 7.72 / 0.8 / 27.59 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 429.5 / 311.35 | Month: 446.95 / 380.95 | Week: 421.0 / 397.25 | Day: 535.0 / 494.25 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 500.00 | 535.00 | 494.25 | 526.70 | 523.10 | 4.90 | 1,444.49 | 1,505,001 | 74.27 | 203,467 | 20.07 | 10.64 | 269 |
2 | 26-Aug | 495.00 | 505.15 | 488.80 | 502.10 | 498.92 | -0.03 | 1,377.02 | 563,059 | 27.79 | 151,954 | 14.99 | 7.58 | 201 |
3 | 25-Aug | 479.85 | 505.65 | 457.05 | 502.25 | 492.63 | 4.05 | 1,377.43 | 2,036,398 | 100.49 | 362,519 | 35.76 | 17.86 | 479 |
4 | 22-Aug | 434.05 | 496.40 | 434.05 | 482.70 | 482.03 | 12.58 | 1,323.82 | 11,571,126 | 571.02 | 762,457 | 75.21 | 36.75 | 1,008 |
5 | 21-Aug | 427.95 | 433.05 | 424.05 | 428.75 | 429.37 | 0.99 | 1,175.86 | 50,710 | 2.50 | 26,247 | 2.59 | 1.13 | 35 |
6 | 20-Aug | 422.50 | 437.60 | 418.40 | 424.55 | 429.60 | 1.11 | 1,164.34 | 217,637 | 10.74 | 79,651 | 7.86 | 3.42 | 105 |
7 | 19-Aug | 416.75 | 428.90 | 415.45 | 419.90 | 422.16 | 0.76 | 1,151.58 | 69,849 | 3.45 | 42,073 | 4.15 | 1.78 | 56 |
8 | 18-Aug | 415.00 | 421.00 | 411.10 | 416.75 | 417.48 | 2.16 | 1,142.95 | 63,221 | 3.12 | 34,966 | 3.45 | 1.46 | 46 |
9 | 14-Aug | 411.00 | 419.00 | 397.25 | 407.95 | 408.33 | -0.65 | 1,118.81 | 89,735 | 4.43 | 42,870 | 4.23 | 1.75 | 57 |
10 | 13-Aug | 405.75 | 421.00 | 405.75 | 410.60 | 411.85 | 1.45 | 1,126.08 | 43,469 | 2.15 | 25,034 | 2.47 | 1.03 | 33 |
11 | 12-Aug | 404.70 | 417.20 | 402.00 | 404.75 | 409.86 | 0.01 | 1,110.04 | 36,377 | 1.80 | 16,259 | 1.60 | 0.67 | 21 |
12 | 11-Aug | 402.00 | 409.95 | 400.50 | 404.70 | 402.74 | 0.46 | 1,109.90 | 29,175 | 1.44 | 23,831 | 2.35 | 0.96 | 31 |
13 | 08-Aug | 410.00 | 410.15 | 402.00 | 402.85 | 404.79 | -0.79 | 1,104.82 | 28,117 | 1.39 | 17,626 | 1.74 | 0.71 | 23 |
14 | 07-Aug | 402.00 | 409.00 | 393.70 | 406.05 | 401.42 | 1.53 | 1,113.60 | 32,301 | 1.59 | 18,519 | 1.83 | 0.74 | 24 |
15 | 06-Aug | 395.85 | 404.00 | 391.55 | 399.95 | 398.38 | 1.04 | 1,096.87 | 25,441 | 1.26 | 14,854 | 1.47 | 0.59 | 19 |
16 | 05-Aug | 392.20 | 398.80 | 391.95 | 395.85 | 394.69 | -0.75 | 1,085.63 | 30,744 | 1.52 | 18,219 | 1.80 | 0.72 | 23 |
17 | 04-Aug | 390.60 | 400.90 | 388.50 | 398.85 | 395.80 | 2.11 | 1,093.85 | 35,902 | 1.77 | 22,876 | 2.26 | 0.91 | 30 |
18 | 01-Aug | 424.05 | 426.40 | 385.20 | 390.60 | 401.11 | -7.89 | 1,071.23 | 232,759 | 11.49 | 114,428 | 11.29 | 4.59 | 148 |
19 | 31-Jul | 421.00 | 428.40 | 416.50 | 424.05 | 424.21 | -1.69 | 1,162.97 | 34,096 | 1.68 | 14,593 | 1.44 | 0.62 | 19 |
20 | 30-Jul | 432.00 | 441.15 | 428.00 | 431.35 | 434.78 | -0.14 | 1,182.99 | 41,810 | 2.06 | 26,166 | 2.58 | 1.14 | 34 |
21 | 29-Jul | 418.75 | 435.80 | 413.20 | 431.95 | 426.61 | 3.15 | 1,184.63 | 58,032 | 2.86 | 31,359 | 3.09 | 1.34 | 40 |
22 | 28-Jul | 422.00 | 423.75 | 413.15 | 418.75 | 418.41 | -1.02 | 1,148.43 | 53,296 | 2.63 | 26,634 | 2.63 | 1.11 | 34 |
23 | 25-Jul | 426.85 | 430.20 | 418.65 | 423.05 | 422.24 | -1.16 | 1,160.22 | 50,425 | 2.49 | 31,213 | 3.08 | 1.32 | 40 |
24 | 24-Jul | 432.50 | 436.60 | 423.15 | 428.00 | 429.67 | -1.72 | 1,173.00 | 63,997 | 3.16 | 35,631 | 3.51 | 1.53 | 46 |
25 | 23-Jul | 441.65 | 446.95 | 433.00 | 435.50 | 438.37 | -0.41 | 1,194.37 | 89,868 | 4.43 | 47,988 | 4.73 | 2.10 | 62 |
26 | 22-Jul | 439.00 | 445.00 | 429.60 | 437.30 | 437.33 | -0.11 | 1,199.30 | 115,870 | 5.72 | 59,365 | 5.86 | 2.60 | 77 |
27 | 21-Jul | 429.05 | 441.80 | 425.00 | 437.80 | 436.87 | 2.12 | 1,200.68 | 340,022 | 16.78 | 167,490 | 16.52 | 7.32 | 216 |
28 | 18-Jul | 415.00 | 433.95 | 412.55 | 428.70 | 424.68 | 3.54 | 1,175.72 | 360,989 | 17.81 | 161,584 | 15.94 | 6.86 | 208 |
29 | 17-Jul | 414.35 | 416.00 | 408.55 | 414.05 | 413.17 | 1.10 | 1,135.54 | 85,115 | 4.20 | 56,471 | 5.57 | 2.33 | 73 |
30 | 16-Jul | 403.30 | 412.25 | 402.00 | 409.55 | 408.23 | 1.80 | 1,123.20 | 71,616 | 3.53 | 49,975 | 4.93 | 2.04 | 64 |
31 | 15-Jul | 400.80 | 405.00 | 396.20 | 402.30 | 399.77 | 0.59 | 1,103.32 | 41,938 | 2.07 | 23,994 | 2.37 | 0.96 | 31 |
32 | 14-Jul | 394.60 | 402.75 | 392.55 | 399.95 | 398.24 | 1.07 | 1,096.87 | 73,085 | 3.61 | 39,265 | 3.87 | 1.56 | 51 |
33 | 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 |
34 | 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 |
35 | 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 |
36 | 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 |
37 | 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 |
38 | 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 |
39 | 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 |
40 | 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 |
41 | 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 |
42 | 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 |
43 | 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 |
44 | 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 |
45 | 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 |
46 | 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 |
47 | 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 |
48 | 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 |
49 | 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 |
50 | 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 |
51 | 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 |
52 | 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 |
53 | 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 |
54 | 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 |
55 | 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 |
56 | 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 |
57 | 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 |
58 | 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 |
59 | 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 |
60 | 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 |
61 | 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 |
62 | 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 |
63 | 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 |
64 | 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 |
65 | 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 |
66 | 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 |
67 | 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 |
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