Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 72.86 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 51,260,000 Low52 Date: 03-Mar-2025 SHP: 62.66 / 0.01 / 0.0 / 37.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 139.4 / 72.86 Month: 112.89 / 91.8 Week: 104.0 / 95.25 Day: 101.39 / 96.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 99.60 101.39 96.25 97.49 99.34 -2.12 499.73 91,086 6.92 63,653 8.47 0.63 33
2 26-Aug 98.90 101.00 97.20 99.60 99.15 0.47 510.55 38,772 2.94 20,227 2.69 0.20 11
3 25-Aug 96.55 101.41 96.55 99.13 99.08 2.90 508.14 67,609 5.13 35,741 4.76 0.35 19
4 22-Aug 98.20 100.48 95.00 96.34 97.24 -2.78 493.84 53,103 4.03 22,427 2.98 0.22 12
5 21-Aug 98.80 100.93 98.12 99.09 99.72 1.00 507.94 68,112 5.17 30,358 4.04 0.30 16
6 20-Aug 98.81 100.40 97.57 98.11 98.65 -0.35 502.91 31,213 2.37 20,099 2.67 0.20 11
7 19-Aug 99.70 100.45 97.52 98.45 99.01 -0.33 504.65 81,674 6.20 59,429 7.91 0.59 31
8 18-Aug 102.06 102.07 98.12 98.78 99.29 -1.14 506.35 35,214 2.67 18,720 2.49 0.19 10
9 14-Aug 99.90 104.00 98.85 99.92 101.51 0.66 512.19 65,211 4.95 36,118 4.81 0.37 19
10 13-Aug 96.05 100.43 96.05 99.26 98.93 2.88 508.81 40,428 3.07 22,966 3.06 0.23 12
11 12-Aug 98.10 99.81 95.25 96.48 97.17 -2.16 494.56 38,902 2.95 22,535 3.00 0.22 12
12 11-Aug 96.00 101.00 95.93 98.61 97.50 1.65 505.47 39,189 2.98 26,778 3.56 0.26 14
13 08-Aug 96.11 104.00 96.11 97.01 99.75 0.32 497.27 96,625 7.34 46,434 6.18 0.46 24
14 07-Aug 97.52 97.92 95.21 96.70 96.84 -0.61 495.68 36,756 2.79 26,116 3.48 0.25 14
15 06-Aug 100.34 101.01 94.50 97.29 96.97 -3.41 498.71 88,695 6.73 47,078 6.27 0.46 25
16 05-Aug 102.60 102.60 99.80 100.72 101.00 -1.70 516.29 29,557 2.24 20,015 2.66 0.00 10
17 04-Aug 101.00 103.19 99.72 102.46 101.90 2.47 525.21 60,470 4.59 31,837 4.24 0.32 17
18 01-Aug 103.00 103.00 99.50 99.99 100.30 -3.20 512.55 56,256 4.27 37,834 5.04 0.38 20
19 31-Jul 98.03 105.01 98.03 103.30 102.56 3.13 529.52 104,796 7.96 56,252 7.49 0.58 29
20 30-Jul 100.10 101.77 98.31 100.16 100.17 -1.42 513.42 58,043 4.41 36,631 4.88 0.37 19
21 29-Jul 105.00 105.00 100.20 101.60 101.28 -1.54 520.80 46,653 3.54 19,303 2.57 0.20 10
22 28-Jul 102.00 106.98 101.03 103.19 104.07 0.76 528.95 98,196 7.46 44,789 5.96 0.47 23
23 25-Jul 108.50 108.70 101.35 102.41 103.23 -6.23 524.95 213,681 16.22 138,463 18.43 1.43 72
24 24-Jul 109.29 110.00 108.01 109.21 108.74 0.45 559.81 158,537 12.04 105,452 14.03 1.15 55
25 23-Jul 107.01 109.90 105.32 108.72 107.71 1.86 557.30 199,358 15.14 89,245 11.88 0.96 47
26 22-Jul 99.87 112.89 99.87 106.73 108.29 8.55 547.10 1,974,963 149.95 354,406 47.17 3.84 185
27 21-Jul 100.75 100.75 97.85 98.32 98.95 -2.33 503.99 41,562 3.16 20,156 2.68 0.20 11
28 18-Jul 95.40 104.90 91.99 100.67 99.91 5.98 516.03 379,415 28.81 201,440 26.81 2.01 105
29 17-Jul 96.30 97.00 94.52 94.99 95.45 -0.86 486.92 45,572 3.46 33,324 4.43 0.32 17
30 16-Jul 92.80 96.40 92.69 95.81 95.30 3.38 491.12 57,240 4.35 36,974 4.92 0.35 19
31 15-Jul 92.93 94.73 91.80 92.68 92.84 -0.27 475.08 29,180 2.22 20,557 2.74 0.19 11
32 14-Jul 94.65 95.73 91.95 92.93 93.37 -2.79 476.36 87,339 6.63 68,656 9.14 0.64 36
33 11-Jul 96.20 98.50 93.52 95.60 95.34 -1.35 490.05 104,230 7.91 60,563 8.06 0.58 32
34 10-Jul 99.24 99.85 96.10 96.91 98.09 -1.62 496.76 63,540 4.82 25,660 3.41 0.25 13
35 09-Jul 97.49 101.98 97.49 98.51 100.26 1.81 504.96 193,226 14.67 98,400 13.10 0.99 51
36 08-Jul 96.20 98.68 91.91 96.76 95.36 0.76 495.99 108,337 8.23 63,381 8.44 0.60 33
37 07-Jul 98.31 100.31 95.34 96.03 96.74 -4.33 492.25 40,627 3.08 21,344 2.84 0.21 11
38 04-Jul 97.90 102.50 96.25 100.38 98.79 2.64 514.55 77,249 5.87 45,376 6.04 0.45 24
39 03-Jul 100.00 100.00 97.23 97.80 98.19 -1.62 501.32 49,150 3.73 28,070 3.74 0.28 15
40 02-Jul 102.00 102.10 97.69 99.41 99.78 -2.40 509.58 169,127 12.84 101,950 13.57 1.02 53
41 01-Jul 93.38 104.40 92.79 101.85 100.39 10.19 522.08 712,340 54.08 350,810 46.69 3.52 183
42 30-Jun 89.88 94.31 88.36 92.43 91.12 3.90 473.80 85,290 6.48 60,845 8.10 0.55 32
43 27-Jun 88.61 90.28 88.20 88.96 89.21 -0.24 456.01 58,807 4.46 31,949 4.25 0.29 17
44 26-Jun 90.00 91.00 88.60 89.17 89.94 0.22 457.09 62,089 4.71 31,694 4.22 0.29 17
45 25-Jun 87.95 90.26 87.70 88.97 89.04 1.96 456.06 23,217 1.76 14,405 1.92 0.13 8
46 24-Jun 89.95 89.95 86.47 87.26 87.53 -0.56 447.29 44,621 3.39 26,398 3.51 0.23 14
47 23-Jun 89.85 89.85 87.10 87.75 88.33 -1.63 449.81 58,673 4.45 34,758 4.63 0.31 18
48 20-Jun 86.20 90.00 86.20 89.20 88.06 1.34 457.24 32,074 2.44 14,462 1.92 0.13 8
49 19-Jun 87.70 89.09 86.40 88.02 87.46 0.09 451.19 40,975 3.11 29,455 3.92 0.26 15
50 18-Jun 89.41 89.45 87.55 87.94 88.32 -0.27 450.78 13,170 1.00 7,513 1.00 0.07 4
51 17-Jun 88.77 90.39 87.36 88.18 88.66 -1.11 452.01 23,952 1.82 12,183 1.62 0.11 6
52 16-Jun 89.25 90.11 86.82 89.17 88.64 0.39 457.09 64,819 4.92 48,198 6.41 0.43 25
53 13-Jun 87.30 90.20 87.30 88.82 89.23 -1.25 455.29 31,122 2.36 16,555 2.20 0.15 9
54 12-Jun 90.34 91.48 89.37 89.94 90.47 -0.44 461.03 51,932 3.94 37,269 4.96 0.34 19
55 11-Jun 93.28 93.28 89.92 90.34 91.59 -1.60 463.08 74,103 5.63 42,603 5.67 0.39 22
56 10-Jun 92.29 92.80 91.35 91.81 92.18 0.58 470.62 55,139 4.19 39,735 5.29 0.37 21
57 09-Jun 94.00 95.43 89.62 91.28 91.95 -2.98 467.90 117,464 8.92 68,588 9.13 0.63 36
58 06-Jun 92.09 96.00 90.50 94.08 93.37 2.95 482.25 164,016 12.45 100,716 13.40 0.94 53
59 05-Jun 92.77 93.53 90.58 91.38 91.72 -0.67 468.41 57,167 4.34 40,454 5.38 0.37 21
60 04-Jun 93.11 93.99 90.42 92.00 92.84 -1.92 471.00 81,794 6.21 67,509 8.98 0.63 35
61 03-Jun 93.99 95.05 92.86 93.80 93.85 1.32 480.82 45,553 3.46 28,560 3.80 0.27 15
62 02-Jun 93.00 95.21 91.50 92.58 93.50 0.25 474.57 107,553 8.17 58,282 7.76 0.54 30
63 30-May 93.59 94.60 92.02 92.35 93.47 -0.72 473.39 65,400 4.97 28,498 3.79 0.27 15
64 29-May 92.99 94.50 92.50 93.02 93.27 0.56 476.82 23,559 1.79 10,630 1.41 0.10 6
65 28-May 92.05 93.85 91.72 92.50 92.81 0.17 474.16 51,187 3.89 33,658 4.48 0.31 18
66 27-May 93.55 94.00 91.61 92.34 93.19 -1.84 473.33 54,786 4.16 32,700 4.35 0.30 17
67 26-May 94.02 95.69 92.61 94.07 94.59 0.96 482.20 73,497 5.58 33,130 4.41 0.31 17

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