Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SINCLAIR, Sinclairs Hotels Limited, INE985A01022, Listing: 10-Apr-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 139.4 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 02-Jan-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2 Low52 Price: 72.86 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 51,260,000 Low52 Date: 03-Mar-2025 SHP: 62.66 / 0.07 / 0.0 / 37.26
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 139.4 / 72.86 Month: 94.39 / 72.86 Week: 94.39 / 79.81 Day: 90.2 / 86.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 90.50 90.50 86.63 87.81 87.87 -1.00 450.11 18,688 0.43 13,808 0.46 0.12 0.07
2 03-Apr 90.00 90.20 86.25 88.70 88.77 -1.06 454.68 51,802 1.18 29,852 1.00 0.26 0.16
3 02-Apr 88.71 90.56 86.28 89.65 89.27 1.22 459.55 60,042 1.37 36,652 1.23 0.33 0.19
4 01-Apr 82.34 90.41 82.34 88.57 86.99 8.10 454.01 134,386 3.07 81,153 2.73 0.71 0.42
5 28-Mar 84.00 86.59 79.81 81.93 82.65 -3.66 419.97 190,666 4.36 120,963 4.07 1.00 0.63
6 27-Mar 85.51 86.69 84.00 85.04 85.29 -1.05 435.92 141,753 3.24 97,475 3.28 0.83 0.51
7 26-Mar 87.13 88.40 85.10 85.94 86.30 -1.96 440.53 69,399 1.59 50,779 1.71 0.44 0.27
8 25-Mar 93.25 93.50 87.50 87.66 89.07 -4.83 449.35 140,197 3.21 96,302 3.24 0.86 0.50
9 24-Mar 91.70 94.39 90.49 92.11 92.70 2.28 472.16 66,959 1.53 50,098 1.69 0.46 0.26
10 21-Mar 86.90 92.03 86.61 90.06 89.92 4.28 461.65 146,061 3.34 94,857 3.19 0.85 0.50
11 20-Mar 89.95 90.48 85.00 86.36 87.99 -2.08 442.68 69,514 1.59 51,525 1.73 0.45 0.27
12 19-Mar 84.75 89.95 84.19 88.19 88.15 4.06 452.06 116,434 2.66 83,671 2.81 0.74 0.44
13 18-Mar 83.32 86.48 81.52 84.75 84.19 3.30 434.43 153,437 3.51 89,387 3.01 0.75 0.47
14 17-Mar 84.00 85.42 81.55 82.04 83.22 -1.30 420.54 128,425 2.94 99,153 3.34 0.83 0.52
15 13-Mar 85.25 87.05 82.52 83.12 84.21 -3.40 426.07 43,718 1.00 33,274 1.12 0.28 0.17
16 12-Mar 86.25 90.01 84.52 86.05 86.82 1.76 441.09 50,202 1.15 29,729 1.00 0.26 0.16
17 11-Mar 88.00 88.01 82.21 84.56 85.36 -5.23 433.45 71,143 1.63 45,790 1.54 0.39 0.24
18 10-Mar 89.09 92.55 88.21 89.23 90.95 0.17 457.39 63,364 1.45 49,214 1.66 0.45 0.26
19 07-Mar 85.99 91.99 84.80 89.08 89.41 4.65 456.62 76,165 1.74 48,859 1.64 0.44 0.26
20 06-Mar 86.50 87.03 83.83 85.12 85.56 0.28 436.33 79,881 1.83 42,717 1.44 0.37 0.22
21 05-Mar 78.93 88.99 78.85 84.88 82.52 8.58 435.09 118,131 2.70 84,199 2.83 0.69 0.44
22 04-Mar 78.88 81.40 77.01 78.17 78.92 -0.60 400.70 95,310 2.18 52,140 1.75 0.41 0.27
23 03-Mar 79.98 80.50 72.86 78.64 77.03 0.52 403.11 175,443 4.01 118,830 4.00 0.92 0.62
24 28-Feb 83.80 84.60 76.69 78.23 79.56 -7.06 401.01 179,363 4.10 115,857 3.90 0.92 0.61
25 27-Feb 88.39 88.40 83.55 84.17 86.40 -3.02 431.46 67,482 1.54 48,257 1.62 0.42 0.25
26 25-Feb 88.35 90.86 86.00 86.79 87.88 -3.82 444.89 36,920 0.84 19,450 0.65 0.17 0.10
27 24-Feb 90.80 91.99 88.96 90.24 90.64 -2.13 462.57 44,956 1.03 30,220 1.02 0.27 0.16
28 21-Feb 92.40 94.94 89.53 92.20 92.17 -0.55 472.62 34,909 0.80 19,808 0.67 0.18 0.10
29 20-Feb 88.46 94.20 88.07 92.71 91.78 5.23 475.23 81,441 1.86 44,184 1.49 0.41 0.23
30 19-Feb 84.96 92.38 84.89 88.10 89.12 5.34 451.60 115,380 2.64 69,567 2.34 0.62 0.36
31 18-Feb 84.86 86.15 82.87 83.63 83.79 -1.45 428.69 55,238 1.26 32,974 1.11 0.28 0.17
32 17-Feb 85.02 88.14 80.00 84.86 84.20 -3.75 434.99 189,311 4.33 95,453 3.21 0.80 0.50
33 14-Feb 89.00 92.90 87.20 88.17 88.97 -1.40 451.96 79,719 1.82 41,270 1.39 0.37 0.22
34 13-Feb 90.00 93.69 88.99 89.42 91.11 0.01 458.37 126,076 2.88 68,901 2.32 0.63 0.36
35 12-Feb 94.94 94.99 82.55 89.41 87.92 -4.86 458.32 203,211 4.65 84,125 2.83 0.74 0.44
36 11-Feb 95.11 95.35 93.20 93.98 94.18 -0.83 481.74 67,930 1.55 53,647 1.80 0.51 0.28
37 10-Feb 98.21 101.56 93.83 94.77 96.93 -4.69 485.79 138,906 3.18 51,525 1.73 0.50 0.27
38 07-Feb 100.10 102.99 97.81 99.43 100.48 -1.39 509.68 49,876 1.14 32,694 1.10 0.33 0.17
39 06-Feb 103.00 103.00 99.70 100.83 100.78 -1.25 516.85 58,532 1.34 40,880 1.38 0.41 0.21
40 05-Feb 100.51 104.00 100.51 102.11 102.28 1.27 523.42 43,982 1.01 23,955 0.81 0.25 0.13
41 04-Feb 101.89 105.99 100.10 100.83 103.14 0.78 516.85 55,348 1.27 24,448 0.82 0.25 0.13
42 03-Feb 103.00 104.00 99.01 100.05 101.03 -6.01 512.86 98,570 2.25 50,712 1.71 0.51 0.27
43 01-Feb 95.55 109.00 91.01 106.45 102.15 13.57 545.66 228,627 5.23 137,977 4.64 1.41 0.72
44 31-Jan 102.00 102.00 89.80 93.73 94.45 -5.51 480.46 323,809 7.41 187,954 6.32 1.78 0.98
45 30-Jan 97.91 102.50 96.01 99.20 99.66 1.86 508.50 95,791 2.19 47,487 1.60 0.47 0.25
46 29-Jan 93.04 97.98 92.82 97.39 96.50 5.01 499.22 44,503 1.02 22,715 0.76 0.22 0.12
47 28-Jan 97.36 97.36 89.00 92.74 92.12 -4.75 475.39 144,283 3.30 73,915 2.49 0.68 0.39
48 27-Jan 102.24 102.46 96.00 97.36 97.70 -5.21 499.07 146,677 3.35 83,317 2.80 0.81 0.44
49 24-Jan 107.16 108.00 101.10 102.71 104.89 -4.52 526.49 31,210 0.71 15,561 0.52 0.16 0.08
50 23-Jan 103.50 110.50 103.50 107.57 106.43 3.31 551.40 52,231 1.19 28,605 0.96 0.30 0.15
51 22-Jan 105.80 107.90 103.01 104.01 104.12 -0.89 533.16 58,634 1.34 34,188 1.15 0.36 0.18
52 21-Jan 109.00 110.62 103.00 104.94 107.44 -4.00 537.92 50,668 1.16 15,789 0.53 0.17 0.08
53 20-Jan 105.90 110.20 104.57 109.14 108.18 3.99 559.45 66,395 1.52 31,566 1.06 0.34 0.17
54 17-Jan 108.42 108.42 104.16 104.79 105.82 -2.41 537.15 78,947 1.81 43,968 1.48 0.47 0.23
55 16-Jan 106.54 111.37 106.54 107.32 108.53 0.74 550.12 60,294 1.38 32,912 1.11 0.36 0.17
56 15-Jan 108.25 108.52 105.27 106.53 106.79 -0.33 546.07 80,748 1.85 35,248 1.19 0.38 0.18
57 14-Jan 106.39 108.33 102.61 106.88 105.95 1.81 547.87 86,126 1.97 34,228 1.15 0.36 0.18
58 13-Jan 108.50 111.51 103.99 104.95 107.86 -4.96 537.97 150,142 3.43 77,593 2.61 0.84 0.41
59 10-Jan 114.80 114.80 109.50 110.16 111.70 -3.32 564.68 101,484 2.32 47,651 1.60 0.53 0.25
60 09-Jan 118.25 119.16 113.00 113.82 115.59 -5.00 583.44 104,144 2.38 56,728 1.91 0.66 0.30
61 08-Jan 120.34 123.72 118.02 119.51 120.06 0.20 612.61 140,170 3.21 54,460 1.83 0.65 0.29
62 07-Jan 120.64 122.98 118.50 119.27 120.22 -0.40 611.38 128,930 2.95 54,150 1.82 0.65 0.28
63 06-Jan 131.56 133.57 119.00 119.75 124.25 -9.86 613.84 503,193 11.51 269,953 9.08 3.35 1.41
64 03-Jan 132.24 135.20 130.80 131.56 132.96 -0.57 674.38 288,634 6.60 126,299 4.25 1.68 0.66
65 02-Jan 133.60 139.40 130.65 132.31 135.06 -0.85 678.22 670,198 15.33 302,359 10.17 4.08 1.58
66 01-Jan 123.72 137.00 123.09 133.44 132.90 7.82 684.01 1,117,350 25.56 459,394 15.45 6.11 2.41
67 31-Dec 125.40 125.40 122.00 123.01 123.43 0.87 630.55 116,869 2.67 60,979 2.05 0.75 0.32

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