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: 92.79; Drift%: 2.94
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: 98.9 / 82.02 Week: 104.4 / 88.36 Day: 98.5 / 93.52 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 96.20 98.50 93.52 95.60 95.34 -1.35 490.05 104,230 7.91 60,563 8.44 0.58 32
2 10-Jul 99.24 99.85 96.10 96.91 98.09 -1.62 496.76 63,540 4.82 25,660 3.58 0.25 13
3 09-Jul 97.49 101.98 97.49 98.51 100.26 1.81 504.96 193,226 14.67 98,400 13.72 0.99 51
4 08-Jul 96.20 98.68 91.91 96.76 95.36 0.76 495.99 108,337 8.23 63,381 8.83 0.60 33
5 07-Jul 98.31 100.31 95.34 96.03 96.74 -4.33 492.25 40,627 3.08 21,344 2.98 0.21 11
6 04-Jul 97.90 102.50 96.25 100.38 98.79 2.64 514.55 77,249 5.87 45,376 6.33 0.45 24
7 03-Jul 100.00 100.00 97.23 97.80 98.19 -1.62 501.32 49,150 3.73 28,070 3.91 0.28 15
8 02-Jul 102.00 102.10 97.69 99.41 99.78 -2.40 509.58 169,127 12.84 101,950 14.21 1.02 53
9 01-Jul 93.38 104.40 92.79 101.85 100.39 10.19 522.08 712,340 54.08 350,810 48.90 3.52 183
10 30-Jun 89.88 94.31 88.36 92.43 91.12 3.90 473.80 85,290 6.48 60,845 8.48 0.55 32
11 27-Jun 88.61 90.28 88.20 88.96 89.21 -0.24 456.01 58,807 4.46 31,949 4.45 0.29 17
12 26-Jun 90.00 91.00 88.60 89.17 89.94 0.22 457.09 62,089 4.71 31,694 4.42 0.29 17
13 25-Jun 87.95 90.26 87.70 88.97 89.04 1.96 456.06 23,217 1.76 14,405 2.01 0.13 8
14 24-Jun 89.95 89.95 86.47 87.26 87.53 -0.56 447.29 44,621 3.39 26,398 3.68 0.23 14
15 23-Jun 89.85 89.85 87.10 87.75 88.33 -1.63 449.81 58,673 4.45 34,758 4.84 0.31 18
16 20-Jun 86.20 90.00 86.20 89.20 88.06 1.34 457.24 32,074 2.44 14,462 2.02 0.13 8
17 19-Jun 87.70 89.09 86.40 88.02 87.46 0.09 451.19 40,975 3.11 29,455 4.11 0.26 15
18 18-Jun 89.41 89.45 87.55 87.94 88.32 -0.27 450.78 13,170 1.00 7,513 1.05 0.07 4
19 17-Jun 88.77 90.39 87.36 88.18 88.66 -1.11 452.01 23,952 1.82 12,183 1.70 0.11 6
20 16-Jun 89.25 90.11 86.82 89.17 88.64 0.39 457.09 64,819 4.92 48,198 6.72 0.43 25
21 13-Jun 87.30 90.20 87.30 88.82 89.23 -1.25 455.29 31,122 2.36 16,555 2.31 0.15 9
22 12-Jun 90.34 91.48 89.37 89.94 90.47 -0.44 461.03 51,932 3.94 37,269 5.20 0.34 19
23 11-Jun 93.28 93.28 89.92 90.34 91.59 -1.60 463.08 74,103 5.63 42,603 5.94 0.39 22
24 10-Jun 92.29 92.80 91.35 91.81 92.18 0.58 470.62 55,139 4.19 39,735 5.54 0.37 21
25 09-Jun 94.00 95.43 89.62 91.28 91.95 -2.98 467.90 117,464 8.92 68,588 9.56 0.63 36
26 06-Jun 92.09 96.00 90.50 94.08 93.37 2.95 482.25 164,016 12.45 100,716 14.04 0.94 53
27 05-Jun 92.77 93.53 90.58 91.38 91.72 -0.67 468.41 57,167 4.34 40,454 5.64 0.37 21
28 04-Jun 93.11 93.99 90.42 92.00 92.84 -1.92 471.00 81,794 6.21 67,509 9.41 0.63 35
29 03-Jun 93.99 95.05 92.86 93.80 93.85 1.32 480.82 45,553 3.46 28,560 3.98 0.27 15
30 02-Jun 93.00 95.21 91.50 92.58 93.50 0.25 474.57 107,553 8.17 58,282 8.12 0.54 30
31 30-May 93.59 94.60 92.02 92.35 93.47 -0.72 473.39 65,400 4.97 28,498 3.97 0.27 15
32 29-May 92.99 94.50 92.50 93.02 93.27 0.56 476.82 23,559 1.79 10,630 1.48 0.10 6
33 28-May 92.05 93.85 91.72 92.50 92.81 0.17 474.16 51,187 3.89 33,658 4.69 0.31 18
34 27-May 93.55 94.00 91.61 92.34 93.19 -1.84 473.33 54,786 4.16 32,700 4.56 0.30 17
35 26-May 94.02 95.69 92.61 94.07 94.59 0.96 482.20 73,497 5.58 33,130 4.62 0.31 17
36 23-May 94.24 94.51 92.75 93.18 93.48 -0.65 477.64 48,825 3.71 26,960 3.76 0.25 14
37 22-May 93.08 94.50 92.05 93.79 93.39 0.27 480.77 25,431 1.93 10,754 1.50 0.10 6
38 21-May 93.24 94.50 91.96 93.54 93.45 0.54 479.49 50,245 3.81 39,711 5.54 0.37 21
39 20-May 97.21 97.90 92.50 93.04 94.95 -4.29 476.92 76,289 5.79 32,580 4.54 0.31 17
40 19-May 94.00 98.90 92.70 97.21 95.63 5.64 498.30 133,485 10.13 83,907 11.70 0.80 44
41 16-May 91.28 93.89 88.91 92.02 91.75 0.70 471.69 56,077 4.26 39,508 5.51 0.36 21
42 15-May 90.35 91.99 89.32 91.38 91.11 1.14 468.41 56,039 4.25 34,171 4.76 0.31 18
43 14-May 90.00 92.49 89.53 90.35 90.98 0.63 463.13 19,513 1.48 12,292 1.71 0.11 6
44 13-May 89.80 90.99 87.61 89.78 89.54 1.04 460.21 29,673 2.25 20,049 2.79 0.18 10
45 12-May 86.51 89.69 86.51 88.86 88.24 6.43 455.50 37,611 2.86 22,851 3.19 0.20 12
46 09-May 83.62 85.99 82.02 83.49 83.33 -3.02 427.97 50,946 3.87 33,819 4.71 0.28 18
47 08-May 89.40 89.40 85.16 86.09 88.03 -2.09 441.30 23,551 1.79 12,408 1.73 0.11 6
48 07-May 82.50 88.23 82.50 87.93 86.42 2.96 450.73 29,419 2.23 15,990 2.23 0.14 8
49 06-May 89.92 89.92 83.42 85.40 86.53 -3.44 437.76 63,765 4.84 32,702 4.56 0.28 17
50 05-May 86.52 89.50 86.52 88.44 88.33 0.81 453.34 34,807 2.64 18,383 2.56 0.16 10
51 02-May 87.03 89.58 86.38 87.73 88.29 0.32 449.70 19,787 1.50 9,192 1.28 0.08 5
52 30-Apr 90.02 91.63 86.70 87.45 88.72 -3.57 448.27 111,698 8.48 84,032 11.71 0.75 44
53 29-Apr 92.99 95.00 90.51 90.69 91.93 -0.77 464.88 42,593 3.23 22,460 3.13 0.21 12
54 28-Apr 92.92 92.98 90.68 91.39 91.56 -0.25 468.47 33,307 2.53 19,945 2.78 0.18 10
55 25-Apr 97.52 99.64 89.81 91.62 92.03 -7.47 469.64 259,631 19.71 123,441 17.21 1.14 65
56 24-Apr 102.74 102.74 97.61 99.02 100.11 -2.25 507.58 61,346 4.66 33,890 4.72 0.34 18
57 23-Apr 95.90 102.00 88.92 101.30 96.89 6.54 519.26 150,139 11.40 62,863 8.76 0.61 33
58 22-Apr 95.25 96.83 94.00 95.08 95.99 -0.35 487.38 33,461 2.54 26,785 3.73 0.26 14
59 21-Apr 94.10 99.95 93.69 95.41 96.39 0.08 489.07 64,551 4.90 35,437 4.94 0.34 19
60 17-Apr 96.90 97.00 94.40 95.33 95.37 -0.39 488.66 77,589 5.89 40,739 5.68 0.39 21
61 16-Apr 87.99 98.00 87.91 95.70 94.23 9.58 490.56 240,048 18.23 124,566 17.36 1.17 65
62 15-Apr 85.76 88.69 85.76 87.33 87.46 2.13 447.65 25,805 1.96 14,376 2.00 0.13 8
63 11-Apr 86.45 87.69 85.01 85.51 86.44 0.40 438.32 49,571 3.76 35,935 5.01 0.31 19
64 09-Apr 83.74 85.93 82.00 85.17 83.92 0.51 436.58 16,889 1.28 7,173 1.00 0.06 4
65 08-Apr 86.90 86.90 83.87 84.74 84.71 0.56 434.38 17,721 1.35 7,819 1.09 0.07 4
66 07-Apr 84.99 84.99 80.61 84.27 82.75 -4.03 431.97 116,454 8.84 48,902 6.82 0.40 26
67 04-Apr 90.50 90.50 86.63 87.81 87.87 -1.00 450.11 18,688 1.42 13,808 1.92 0.12 7

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