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: 92.7; Drift%: 1.16
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 / 0.01 / 0.0 / 37.32
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 139.4 / 72.86 Month: 94.39 / 72.86 Week: 93.89 / 86.51 Day: 94.5 / 92.05 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 93.08 94.50 92.05 93.79 93.39 0.27 480.77 25,431 1.51 10,754 1.50 0.10 0.06
2 21-May 93.24 94.50 91.96 93.54 93.45 0.54 479.49 50,245 2.97 39,711 5.54 0.37 0.21
3 20-May 97.21 97.90 92.50 93.04 94.95 -4.29 476.92 76,289 4.52 32,580 4.54 0.31 0.17
4 19-May 94.00 98.90 92.70 97.21 95.63 5.64 498.30 133,485 7.90 83,907 11.70 0.80 0.44
5 16-May 91.28 93.89 88.91 92.02 91.75 0.70 471.69 56,077 3.32 39,508 5.51 0.36 0.21
6 15-May 90.35 91.99 89.32 91.38 91.11 1.14 468.41 56,039 3.32 34,171 4.76 0.31 0.18
7 14-May 90.00 92.49 89.53 90.35 90.98 0.63 463.13 19,513 1.16 12,292 1.71 0.11 0.06
8 13-May 89.80 90.99 87.61 89.78 89.54 1.04 460.21 29,673 1.76 20,049 2.79 0.18 0.10
9 12-May 86.51 89.69 86.51 88.86 88.24 6.43 455.50 37,611 2.23 22,851 3.19 0.20 0.12
10 09-May 83.62 85.99 82.02 83.49 83.33 -3.02 427.97 50,946 3.02 33,819 4.71 0.28 0.18
11 08-May 89.40 89.40 85.16 86.09 88.03 -2.09 441.30 23,551 1.39 12,408 1.73 0.11 0.06
12 07-May 82.50 88.23 82.50 87.93 86.42 2.96 450.73 29,419 1.74 15,990 2.23 0.14 0.08
13 06-May 89.92 89.92 83.42 85.40 86.53 -3.44 437.76 63,765 3.78 32,702 4.56 0.28 0.17
14 05-May 86.52 89.50 86.52 88.44 88.33 0.81 453.34 34,807 2.06 18,383 2.56 0.16 0.10
15 02-May 87.03 89.58 86.38 87.73 88.29 0.32 449.70 19,787 1.17 9,192 1.28 0.08 0.05
16 30-Apr 90.02 91.63 86.70 87.45 88.72 -3.57 448.27 111,698 6.61 84,032 11.71 0.75 0.44
17 29-Apr 92.99 95.00 90.51 90.69 91.93 -0.77 464.88 42,593 2.52 22,460 3.13 0.21 0.12
18 28-Apr 92.92 92.98 90.68 91.39 91.56 -0.25 468.47 33,307 1.97 19,945 2.78 0.18 0.10
19 25-Apr 97.52 99.64 89.81 91.62 92.03 -7.47 469.64 259,631 15.37 123,441 17.21 1.14 0.65
20 24-Apr 102.74 102.74 97.61 99.02 100.11 -2.25 507.58 61,346 3.63 33,890 4.72 0.34 0.18
21 23-Apr 95.90 102.00 88.92 101.30 96.89 6.54 519.26 150,139 8.89 62,863 8.76 0.61 0.33
22 22-Apr 95.25 96.83 94.00 95.08 95.99 -0.35 487.38 33,461 1.98 26,785 3.73 0.26 0.14
23 21-Apr 94.10 99.95 93.69 95.41 96.39 0.08 489.07 64,551 3.82 35,437 4.94 0.34 0.19
24 17-Apr 96.90 97.00 94.40 95.33 95.37 -0.39 488.66 77,589 4.59 40,739 5.68 0.39 0.21
25 16-Apr 87.99 98.00 87.91 95.70 94.23 9.58 490.56 240,048 14.21 124,566 17.36 1.17 0.65
26 15-Apr 85.76 88.69 85.76 87.33 87.46 2.13 447.65 25,805 1.53 14,376 2.00 0.13 0.08
27 11-Apr 86.45 87.69 85.01 85.51 86.44 0.40 438.32 49,571 2.93 35,935 5.01 0.31 0.19
28 09-Apr 83.74 85.93 82.00 85.17 83.92 0.51 436.58 16,889 1.00 7,173 1.00 0.06 0.04
29 08-Apr 86.90 86.90 83.87 84.74 84.71 0.56 434.38 17,721 1.05 7,819 1.09 0.07 0.04
30 07-Apr 84.99 84.99 80.61 84.27 82.75 -4.03 431.97 116,454 6.89 48,902 6.82 0.40 0.26
31 04-Apr 90.50 90.50 86.63 87.81 87.87 -1.00 450.11 18,688 1.11 13,808 1.92 0.12 0.07
32 03-Apr 90.00 90.20 86.25 88.70 88.77 -1.06 454.68 51,802 3.07 29,852 4.16 0.26 0.16
33 02-Apr 88.71 90.56 86.28 89.65 89.27 1.22 459.55 60,042 3.55 36,652 5.11 0.33 0.19
34 01-Apr 82.34 90.41 82.34 88.57 86.99 8.10 454.01 134,386 7.96 81,153 11.31 0.71 0.42
35 28-Mar 84.00 86.59 79.81 81.93 82.65 -3.66 419.97 190,666 11.29 120,963 16.86 1.00 0.63
36 27-Mar 85.51 86.69 84.00 85.04 85.29 -1.05 435.92 141,753 8.39 97,475 13.59 0.83 0.51
37 26-Mar 87.13 88.40 85.10 85.94 86.30 -1.96 440.53 69,399 4.11 50,779 7.08 0.44 0.27
38 25-Mar 93.25 93.50 87.50 87.66 89.07 -4.83 449.35 140,197 8.30 96,302 13.42 0.86 0.50
39 24-Mar 91.70 94.39 90.49 92.11 92.70 2.28 472.16 66,959 3.96 50,098 6.98 0.46 0.26
40 21-Mar 86.90 92.03 86.61 90.06 89.92 4.28 461.65 146,061 8.65 94,857 13.22 0.85 0.50
41 20-Mar 89.95 90.48 85.00 86.36 87.99 -2.08 442.68 69,514 4.12 51,525 7.18 0.45 0.27
42 19-Mar 84.75 89.95 84.19 88.19 88.15 4.06 452.06 116,434 6.89 83,671 11.66 0.74 0.44
43 18-Mar 83.32 86.48 81.52 84.75 84.19 3.30 434.43 153,437 9.08 89,387 12.46 0.75 0.47
44 17-Mar 84.00 85.42 81.55 82.04 83.22 -1.30 420.54 128,425 7.60 99,153 13.82 0.83 0.52
45 13-Mar 85.25 87.05 82.52 83.12 84.21 -3.40 426.07 43,718 2.59 33,274 4.64 0.28 0.17
46 12-Mar 86.25 90.01 84.52 86.05 86.82 1.76 441.09 50,202 2.97 29,729 4.14 0.26 0.16
47 11-Mar 88.00 88.01 82.21 84.56 85.36 -5.23 433.45 71,143 4.21 45,790 6.38 0.39 0.24
48 10-Mar 89.09 92.55 88.21 89.23 90.95 0.17 457.39 63,364 3.75 49,214 6.86 0.45 0.26
49 07-Mar 85.99 91.99 84.80 89.08 89.41 4.65 456.62 76,165 4.51 48,859 6.81 0.44 0.26
50 06-Mar 86.50 87.03 83.83 85.12 85.56 0.28 436.33 79,881 4.73 42,717 5.95 0.37 0.22
51 05-Mar 78.93 88.99 78.85 84.88 82.52 8.58 435.09 118,131 6.99 84,199 11.74 0.69 0.44
52 04-Mar 78.88 81.40 77.01 78.17 78.92 -0.60 400.70 95,310 5.64 52,140 7.27 0.41 0.27
53 03-Mar 79.98 80.50 72.86 78.64 77.03 0.52 403.11 175,443 10.39 118,830 16.56 0.92 0.62
54 28-Feb 83.80 84.60 76.69 78.23 79.56 -7.06 401.01 179,363 10.62 115,857 16.15 0.92 0.61
55 27-Feb 88.39 88.40 83.55 84.17 86.40 -3.02 431.46 67,482 4.00 48,257 6.73 0.42 0.25
56 25-Feb 88.35 90.86 86.00 86.79 87.88 -3.82 444.89 36,920 2.19 19,450 2.71 0.17 0.10
57 24-Feb 90.80 91.99 88.96 90.24 90.64 -2.13 462.57 44,956 2.66 30,220 4.21 0.27 0.16
58 21-Feb 92.40 94.94 89.53 92.20 92.17 -0.55 472.62 34,909 2.07 19,808 2.76 0.18 0.10
59 20-Feb 88.46 94.20 88.07 92.71 91.78 5.23 475.23 81,441 4.82 44,184 6.16 0.41 0.23
60 19-Feb 84.96 92.38 84.89 88.10 89.12 5.34 451.60 115,380 6.83 69,567 9.70 0.62 0.36
61 18-Feb 84.86 86.15 82.87 83.63 83.79 -1.45 428.69 55,238 3.27 32,974 4.60 0.28 0.17
62 17-Feb 85.02 88.14 80.00 84.86 84.20 -3.75 434.99 189,311 11.21 95,453 13.31 0.80 0.50
63 14-Feb 89.00 92.90 87.20 88.17 88.97 -1.40 451.96 79,719 4.72 41,270 5.75 0.37 0.22
64 13-Feb 90.00 93.69 88.99 89.42 91.11 0.01 458.37 126,076 7.46 68,901 9.60 0.63 0.36
65 12-Feb 94.94 94.99 82.55 89.41 87.92 -4.86 458.32 203,211 12.03 84,125 11.73 0.74 0.44
66 11-Feb 95.11 95.35 93.20 93.98 94.18 -0.83 481.74 67,930 4.02 53,647 7.48 0.51 0.28
67 10-Feb 98.21 101.56 93.83 94.77 96.93 -4.69 485.79 138,906 8.22 51,525 7.18 0.50 0.27

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