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: 95.1; Drift%: -5.51
Basic Industry: Hotels & Resorts Total Equity: 51,260,000 Low52 Date: 03-Mar-2025 SHP: 62.66 / 0.4 / 0.0 / 36.94
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 139.4 / 72.86 Month: 114.75 / 96.0 Week: 99.0 / 94.02 Day: 91.44 / 85.69 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 85.69 91.44 85.69 90.13 88.58 5.18 462.01 68,688 3.79 44,968 3.80 0.40 24
2 11-Nov 84.00 87.88 84.00 85.69 85.59 -2.54 439.25 84,340 4.66 48,958 4.14 0.42 26
3 10-Nov 91.18 91.18 86.56 87.92 87.96 -1.63 450.68 58,025 3.20 37,931 3.21 0.33 20
4 07-Nov 89.51 91.89 88.52 89.38 89.85 -0.15 458.16 33,529 1.85 21,418 1.81 0.19 11
5 06-Nov 90.19 91.98 89.02 89.51 89.94 -1.83 458.83 66,268 3.66 48,702 4.12 0.44 25
6 04-Nov 92.05 93.89 90.91 91.18 92.39 -1.81 467.39 72,480 4.00 56,106 4.75 0.52 29
7 03-Nov 94.64 95.10 91.25 92.86 92.91 -1.88 476.00 117,873 6.51 80,712 6.83 0.75 42
8 31-Oct 95.93 97.95 94.02 94.64 95.46 -1.34 485.12 39,896 2.20 21,372 1.81 0.20 11
9 30-Oct 96.60 98.19 94.93 95.93 95.84 -0.69 491.74 37,843 2.09 28,710 2.43 0.28 15
10 29-Oct 97.05 97.30 95.55 96.60 96.64 -1.08 495.17 28,995 1.60 19,402 1.64 0.19 10
11 28-Oct 97.02 98.69 97.02 97.65 97.92 -0.89 500.55 32,857 1.81 25,245 2.14 0.25 13
12 27-Oct 97.20 99.00 95.90 98.53 97.58 0.41 505.06 68,581 3.79 57,167 4.83 0.56 30
13 24-Oct 96.00 99.75 95.99 98.13 97.56 1.76 503.01 46,423 2.56 31,454 2.66 0.31 16
14 23-Oct 97.00 97.12 95.25 96.43 96.34 -0.88 494.30 30,077 1.66 19,367 1.64 0.19 10
15 21-Oct 98.00 98.00 96.11 97.29 97.42 0.83 498.71 18,112 1.00 16,336 1.38 0.16 9
16 20-Oct 95.33 96.95 94.00 96.49 95.74 2.45 494.61 39,243 2.17 26,976 2.28 0.26 14
17 17-Oct 95.11 95.88 93.86 94.18 94.79 -1.16 482.77 58,694 3.24 44,703 3.78 0.42 23
18 16-Oct 96.28 97.29 94.73 95.29 95.79 -1.03 488.46 25,956 1.43 13,653 1.15 0.13 7
19 15-Oct 94.01 97.00 94.01 96.28 95.85 1.43 493.53 25,644 1.42 11,823 1.00 0.11 6
20 14-Oct 96.67 97.07 94.60 94.92 95.27 -1.48 486.56 48,162 2.66 32,947 2.79 0.31 17
21 13-Oct 97.02 98.72 96.00 96.35 96.62 -1.63 493.89 30,142 1.66 21,399 1.81 0.21 11
22 10-Oct 97.02 98.91 97.00 97.95 97.82 0.73 502.09 50,801 2.80 26,097 2.21 0.26 14
23 09-Oct 98.62 99.60 96.90 97.24 97.80 -1.40 498.45 71,208 3.93 58,058 4.91 0.57 30
24 08-Oct 99.80 100.06 98.43 98.62 99.06 -0.45 505.53 28,951 1.60 19,540 1.65 0.19 10
25 07-Oct 100.14 101.13 98.71 99.07 99.40 -0.08 507.83 44,016 2.43 29,288 2.48 0.29 15
26 06-Oct 98.76 99.84 95.52 99.15 98.27 -0.02 508.24 66,392 3.67 37,677 3.19 0.37 20
27 03-Oct 98.00 100.88 97.79 99.17 99.34 0.91 508.35 47,014 2.60 23,083 1.95 0.23 12
28 01-Oct 100.20 100.20 97.50 98.28 98.49 -1.09 503.78 34,689 1.92 19,504 1.65 0.19 10
29 30-Sep 97.76 100.69 97.00 99.36 99.16 2.63 509.32 87,855 4.85 55,875 4.73 0.55 29
30 29-Sep 96.00 98.90 96.00 96.81 97.19 -0.53 496.25 38,823 2.14 21,118 1.79 0.21 11
31 26-Sep 98.57 99.70 96.48 97.33 97.80 -1.95 498.91 67,420 3.72 37,022 3.13 0.36 19
32 25-Sep 98.01 101.30 97.10 99.27 99.34 1.51 508.86 95,357 5.26 57,432 4.86 0.57 30
33 24-Sep 103.23 103.51 96.95 97.79 99.33 -4.80 501.27 222,220 12.27 152,573 12.90 1.52 80
34 23-Sep 104.80 108.05 102.22 102.72 104.03 -2.95 526.54 186,322 10.29 145,758 12.33 1.52 76
35 22-Sep 110.00 110.00 105.00 105.84 107.40 -1.75 542.54 198,920 10.98 140,909 11.92 1.51 74
36 19-Sep 104.94 109.00 103.76 107.72 106.66 3.43 552.17 106,303 5.87 78,411 6.63 0.84 41
37 18-Sep 109.50 110.79 102.61 104.15 105.02 -4.12 533.87 226,877 12.53 158,649 13.42 1.67 83
38 17-Sep 108.00 112.48 107.55 108.63 109.45 1.17 556.84 191,536 10.57 121,637 10.29 1.33 64
39 16-Sep 110.01 110.87 106.80 107.37 108.52 -2.39 550.38 250,075 13.81 177,223 14.99 1.92 93
40 15-Sep 110.50 113.51 109.37 110.00 111.13 -1.17 563.00 187,795 10.37 144,592 12.23 1.61 76
41 12-Sep 111.01 114.00 111.00 111.30 112.16 -0.28 570.52 94,479 5.22 69,504 5.88 0.78 36
42 11-Sep 110.55 114.75 110.55 111.61 113.12 0.43 572.11 132,641 7.32 85,939 7.27 0.97 45
43 10-Sep 112.90 113.01 110.57 111.13 111.62 -0.34 569.65 64,095 3.54 43,435 3.67 0.48 23
44 09-Sep 112.00 113.79 109.99 111.51 111.96 -0.17 571.60 116,422 6.43 71,446 6.04 0.80 37
45 08-Sep 108.99 114.59 105.75 111.70 112.43 3.31 572.57 330,577 18.25 186,140 15.74 2.09 97
46 05-Sep 107.70 109.00 106.36 108.12 107.89 1.66 554.22 155,818 8.60 102,260 8.65 1.10 53
47 04-Sep 101.40 109.00 98.95 106.35 105.51 6.97 545.15 367,609 20.30 153,425 12.98 1.62 80
48 03-Sep 100.20 102.20 99.01 99.42 100.37 -0.51 509.63 62,144 3.43 43,560 3.68 0.44 23
49 02-Sep 97.70 101.00 97.63 99.93 99.10 2.29 512.24 55,158 3.05 23,392 1.98 0.23 12
50 01-Sep 98.78 100.00 97.22 97.69 98.50 -1.10 500.76 63,935 3.53 27,700 2.34 0.27 14
51 29-Aug 99.44 99.44 96.05 98.78 97.95 1.32 506.35 70,441 3.89 44,223 3.74 0.43 23
52 28-Aug 99.60 101.39 96.25 97.49 99.34 -2.12 499.73 91,086 5.03 63,653 5.38 0.63 33
53 26-Aug 98.90 101.00 97.20 99.60 99.15 0.47 510.55 38,772 2.14 20,227 1.71 0.20 11
54 25-Aug 96.55 101.41 96.55 99.13 99.08 2.90 508.14 67,609 3.73 35,741 3.02 0.35 19
55 22-Aug 98.20 100.48 95.00 96.34 97.24 -2.78 493.84 53,103 2.93 22,427 1.90 0.22 12
56 21-Aug 98.80 100.93 98.12 99.09 99.72 1.00 507.94 68,112 3.76 30,358 2.57 0.30 16
57 20-Aug 98.81 100.40 97.57 98.11 98.65 -0.35 502.91 31,213 1.72 20,099 1.70 0.20 11
58 19-Aug 99.70 100.45 97.52 98.45 99.01 -0.33 504.65 81,674 4.51 59,429 5.03 0.59 31
59 18-Aug 102.06 102.07 98.12 98.78 99.29 -1.14 506.35 35,214 1.94 18,720 1.58 0.19 10
60 14-Aug 99.90 104.00 98.85 99.92 101.51 0.66 512.19 65,211 3.60 36,118 3.05 0.37 19
61 13-Aug 96.05 100.43 96.05 99.26 98.93 2.88 508.81 40,428 2.23 22,966 1.94 0.23 12
62 12-Aug 98.10 99.81 95.25 96.48 97.17 -2.16 494.56 38,902 2.15 22,535 1.91 0.22 12
63 11-Aug 96.00 101.00 95.93 98.61 97.50 1.65 505.47 39,189 2.16 26,778 2.26 0.26 14
64 08-Aug 96.11 104.00 96.11 97.01 99.75 0.32 497.27 96,625 5.33 46,434 3.93 0.46 24
65 07-Aug 97.52 97.92 95.21 96.70 96.84 -0.61 495.68 36,756 2.03 26,116 2.21 0.25 14
66 06-Aug 100.34 101.01 94.50 97.29 96.97 -3.41 498.71 88,695 4.90 47,078 3.98 0.46 25
67 05-Aug 102.60 102.60 99.80 100.72 101.00 -1.70 516.29 29,557 1.63 20,015 1.69 0.00 10

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com