| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 512.65 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 09-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: | Low52 Price: 281.35 | Barrier: 323.45; Drift%: -1.17 |
| Basic Industry: Hotels & Resorts | Total Equity: 62,701,495 | Low52 Date: 23-Mar-2026 | SHP: 71.0 / 0.92 / 4.03 / 24.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 528.1 / 330.2 | Month: 438.25 / 370.0 | Week: 362.0 / 333.65 | Day: 324.9 / 313.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 324.90 | 324.90 | 313.55 | 319.70 | 319.23 | -0.68 | 2,004.57 | 105,208 | 2.09 | 41,002 | 2.11 | 1.31 | 27 |
| 2 | 06-Apr | 316.80 | 323.75 | 312.00 | 321.90 | 319.33 | 1.80 | 2,018.36 | 105,539 | 2.10 | 42,545 | 2.19 | 1.36 | 28 |
| 3 | 02-Apr | 301.40 | 317.90 | 301.40 | 316.20 | 312.08 | -0.75 | 1,982.62 | 95,878 | 1.91 | 25,160 | 1.30 | 0.79 | 17 |
| 4 | 01-Apr | 303.40 | 323.45 | 303.00 | 318.60 | 315.79 | 6.02 | 1,997.67 | 253,412 | 5.05 | 84,001 | 4.33 | 2.65 | 56 |
| 5 | 30-Mar | 300.00 | 304.15 | 286.15 | 300.50 | 295.42 | -1.20 | 1,884.18 | 373,166 | 7.43 | 182,239 | 9.40 | 5.38 | 121 |
| 6 | 27-Mar | 311.85 | 311.85 | 296.00 | 304.15 | 304.72 | -2.77 | 1,907.07 | 481,470 | 9.59 | 282,870 | 14.59 | 8.62 | 188 |
| 7 | 25-Mar | 296.30 | 315.55 | 296.30 | 312.80 | 309.14 | 6.81 | 1,961.30 | 357,889 | 7.13 | 158,361 | 8.17 | 4.90 | 105 |
| 8 | 24-Mar | 290.00 | 299.90 | 284.95 | 292.85 | 293.63 | 2.77 | 1,836.21 | 212,188 | 4.22 | 105,713 | 5.45 | 3.10 | 70 |
| 9 | 23-Mar | 300.65 | 300.65 | 281.35 | 284.95 | 290.02 | -5.60 | 1,786.68 | 182,737 | 3.64 | 97,063 | 5.01 | 2.82 | 64 |
| 10 | 20-Mar | 308.25 | 312.80 | 299.35 | 301.85 | 304.44 | -2.08 | 1,892.64 | 107,551 | 2.14 | 65,140 | 3.36 | 1.98 | 43 |
| 11 | 19-Mar | 308.80 | 316.00 | 306.00 | 308.25 | 310.67 | -1.88 | 1,932.77 | 125,875 | 2.51 | 56,616 | 2.92 | 1.76 | 38 |
| 12 | 18-Mar | 303.00 | 318.25 | 303.00 | 314.15 | 313.11 | 3.39 | 1,969.77 | 223,343 | 4.45 | 128,416 | 6.62 | 4.02 | 85 |
| 13 | 17-Mar | 299.90 | 306.90 | 299.00 | 303.85 | 304.06 | 1.18 | 1,905.18 | 102,401 | 2.04 | 55,566 | 2.87 | 1.69 | 37 |
| 14 | 16-Mar | 302.00 | 306.70 | 290.00 | 300.30 | 297.77 | -0.84 | 1,882.93 | 210,299 | 4.19 | 102,777 | 5.30 | 3.06 | 68 |
| 15 | 13-Mar | 305.00 | 305.70 | 297.35 | 302.85 | 301.73 | -0.62 | 1,898.91 | 137,918 | 2.75 | 63,001 | 3.25 | 1.90 | 42 |
| 16 | 12-Mar | 306.05 | 309.00 | 296.00 | 304.75 | 303.56 | -0.42 | 1,910.83 | 185,152 | 3.69 | 67,890 | 3.50 | 2.06 | 45 |
| 17 | 11-Mar | 317.75 | 321.70 | 302.00 | 306.05 | 311.23 | -3.27 | 1,918.98 | 289,408 | 5.76 | 152,652 | 7.87 | 4.75 | 101 |
| 18 | 10-Mar | 322.50 | 322.90 | 315.10 | 316.40 | 318.05 | -0.28 | 1,983.88 | 148,062 | 2.95 | 82,796 | 4.27 | 2.63 | 55 |
| 19 | 09-Mar | 323.95 | 328.00 | 313.25 | 317.30 | 317.67 | -4.12 | 1,989.52 | 128,118 | 2.55 | 72,858 | 3.76 | 2.31 | 48 |
| 20 | 06-Mar | 331.40 | 334.00 | 330.00 | 330.95 | 331.72 | -0.14 | 2,075.11 | 50,223 | 1.00 | 28,961 | 1.49 | 0.96 | 19 |
| 21 | 05-Mar | 335.00 | 335.40 | 326.80 | 331.40 | 329.76 | -0.45 | 2,077.93 | 174,236 | 3.47 | 53,531 | 2.76 | 1.77 | 35 |
| 22 | 04-Mar | 339.00 | 341.00 | 330.00 | 332.90 | 334.15 | -3.45 | 2,087.33 | 148,074 | 2.95 | 78,737 | 4.06 | 2.63 | 52 |
| 23 | 02-Mar | 350.50 | 350.50 | 336.00 | 344.80 | 341.54 | -3.50 | 2,161.95 | 159,035 | 3.17 | 60,972 | 3.14 | 2.08 | 40 |
| 24 | 27-Feb | 338.00 | 362.00 | 335.00 | 357.30 | 352.46 | 5.43 | 2,240.32 | 234,028 | 4.66 | 114,644 | 5.91 | 4.04 | 76 |
| 25 | 26-Feb | 343.00 | 344.75 | 337.50 | 338.90 | 339.20 | -1.35 | 2,124.95 | 67,188 | 1.34 | 42,754 | 2.20 | 1.45 | 28 |
| 26 | 25-Feb | 337.00 | 345.50 | 336.95 | 343.55 | 341.89 | 1.72 | 2,154.11 | 64,041 | 1.28 | 29,892 | 1.54 | 1.02 | 20 |
| 27 | 24-Feb | 341.95 | 343.80 | 333.75 | 337.75 | 337.74 | -0.95 | 2,117.74 | 82,554 | 1.64 | 42,503 | 2.19 | 1.44 | 28 |
| 28 | 23-Feb | 350.10 | 352.70 | 333.65 | 341.00 | 341.29 | -2.60 | 2,138.00 | 180,936 | 3.60 | 97,506 | 5.03 | 3.33 | 65 |
| 29 | 20-Feb | 350.95 | 351.85 | 346.20 | 350.10 | 349.15 | -0.24 | 2,195.18 | 59,179 | 1.18 | 23,858 | 1.23 | 0.83 | 16 |
| 30 | 19-Feb | 355.15 | 357.95 | 350.20 | 350.95 | 352.25 | -1.82 | 2,200.51 | 81,003 | 1.61 | 44,232 | 2.28 | 1.56 | 29 |
| 31 | 18-Feb | 352.95 | 359.00 | 352.15 | 357.45 | 356.12 | 1.27 | 2,241.26 | 61,128 | 1.22 | 20,416 | 1.05 | 0.73 | 14 |
| 32 | 17-Feb | 351.45 | 362.80 | 347.10 | 352.95 | 355.50 | 1.52 | 2,213.05 | 136,942 | 2.73 | 56,386 | 2.91 | 2.00 | 37 |
| 33 | 16-Feb | 352.25 | 359.00 | 346.40 | 347.65 | 349.70 | -2.11 | 2,179.82 | 128,342 | 2.56 | 76,233 | 3.93 | 2.67 | 51 |
| 34 | 13-Feb | 357.85 | 358.00 | 352.20 | 355.15 | 355.18 | -1.24 | 2,226.84 | 76,105 | 1.52 | 33,123 | 1.71 | 1.18 | 22 |
| 35 | 12-Feb | 365.75 | 365.75 | 357.55 | 359.60 | 360.56 | -1.37 | 2,254.75 | 87,296 | 1.74 | 41,494 | 2.14 | 1.50 | 28 |
| 36 | 11-Feb | 375.90 | 375.90 | 363.50 | 364.60 | 366.61 | -2.59 | 2,286.10 | 106,060 | 2.11 | 52,054 | 2.68 | 1.91 | 35 |
| 37 | 10-Feb | 377.00 | 387.60 | 371.55 | 374.30 | 379.10 | 1.34 | 2,346.92 | 254,768 | 5.07 | 100,193 | 5.17 | 3.80 | 66 |
| 38 | 09-Feb | 362.05 | 372.40 | 356.45 | 369.35 | 366.36 | 2.78 | 2,315.88 | 421,404 | 8.39 | 94,107 | 4.85 | 3.45 | 62 |
| 39 | 06-Feb | 369.95 | 370.00 | 358.10 | 359.35 | 361.11 | -2.80 | 2,253.18 | 93,071 | 1.85 | 50,777 | 2.62 | 1.83 | 36 |
| 40 | 05-Feb | 380.00 | 380.00 | 363.80 | 369.70 | 368.99 | -2.17 | 2,318.07 | 156,069 | 3.11 | 75,716 | 3.90 | 2.79 | 54 |
| 41 | 04-Feb | 370.20 | 383.25 | 367.00 | 377.90 | 375.00 | 2.18 | 2,369.49 | 103,235 | 2.06 | 39,816 | 2.05 | 1.00 | 29 |
| 42 | 03-Feb | 374.00 | 374.15 | 366.35 | 369.85 | 369.96 | 2.65 | 2,319.01 | 95,202 | 1.90 | 45,653 | 2.35 | 1.69 | 33 |
| 43 | 02-Feb | 361.35 | 367.00 | 350.00 | 360.30 | 355.63 | -0.29 | 2,259.13 | 93,703 | 1.87 | 31,671 | 1.63 | 1.13 | 23 |
| 44 | 01-Feb | 369.85 | 375.90 | 357.10 | 361.35 | 365.92 | -1.94 | 2,265.72 | 71,389 | 1.42 | 19,391 | 1.00 | 0.71 | 14 |
| 45 | 30-Jan | 360.00 | 370.45 | 357.55 | 368.50 | 366.12 | 1.73 | 2,310.55 | 110,575 | 2.20 | 40,947 | 2.11 | 1.50 | 29 |
| 46 | 29-Jan | 370.05 | 370.05 | 356.00 | 362.25 | 362.27 | -1.72 | 2,271.36 | 164,636 | 3.28 | 70,585 | 3.64 | 2.56 | 51 |
| 47 | 28-Jan | 353.95 | 370.10 | 350.50 | 368.60 | 361.17 | 4.46 | 2,311.18 | 215,596 | 4.29 | 93,289 | 4.81 | 3.37 | 67 |
| 48 | 27-Jan | 360.00 | 361.20 | 344.45 | 352.85 | 350.49 | -1.11 | 2,212.42 | 166,972 | 3.32 | 70,657 | 3.64 | 2.48 | 51 |
| 49 | 23-Jan | 373.95 | 374.00 | 354.90 | 356.80 | 362.25 | -4.14 | 2,237.19 | 172,208 | 3.43 | 91,689 | 4.73 | 3.32 | 66 |
| 50 | 22-Jan | 380.00 | 386.40 | 370.20 | 372.20 | 375.49 | -0.33 | 2,333.75 | 103,862 | 2.07 | 46,982 | 2.42 | 1.76 | 34 |
| 51 | 21-Jan | 382.60 | 395.00 | 369.00 | 373.45 | 376.19 | -3.55 | 2,341.59 | 165,540 | 3.30 | 69,849 | 3.60 | 2.63 | 50 |
| 52 | 20-Jan | 395.00 | 399.70 | 384.90 | 387.20 | 392.68 | -2.27 | 2,427.80 | 121,155 | 2.41 | 50,422 | 2.60 | 1.98 | 36 |
| 53 | 19-Jan | 404.90 | 404.90 | 395.00 | 396.20 | 399.67 | -1.37 | 2,484.23 | 128,602 | 2.56 | 52,204 | 2.69 | 2.09 | 37 |
| 54 | 16-Jan | 414.05 | 418.95 | 400.20 | 401.70 | 409.54 | -2.98 | 2,518.72 | 241,765 | 4.81 | 115,257 | 5.94 | 4.72 | 83 |
| 55 | 14-Jan | 409.00 | 415.00 | 408.30 | 414.05 | 412.64 | 0.66 | 2,596.16 | 92,303 | 1.84 | 34,764 | 1.79 | 1.43 | 25 |
| 56 | 13-Jan | 401.25 | 414.65 | 401.25 | 411.35 | 411.11 | 1.82 | 2,579.23 | 124,850 | 2.49 | 59,284 | 3.06 | 2.44 | 42 |
| 57 | 12-Jan | 407.60 | 409.45 | 396.05 | 404.00 | 403.00 | -1.31 | 2,533.00 | 306,911 | 6.11 | 96,299 | 4.97 | 3.00 | 69 |
| 58 | 09-Jan | 416.65 | 418.95 | 407.55 | 409.35 | 413.40 | -2.48 | 2,566.69 | 148,875 | 2.96 | 64,351 | 3.32 | 2.66 | 46 |
| 59 | 08-Jan | 424.00 | 425.00 | 413.00 | 419.75 | 421.22 | -1.04 | 2,631.90 | 493,518 | 9.83 | 174,939 | 9.02 | 7.37 | 125 |
| 60 | 07-Jan | 418.00 | 425.30 | 414.00 | 424.15 | 420.56 | 1.62 | 2,659.48 | 124,924 | 2.49 | 58,600 | 3.02 | 2.46 | 42 |
| 61 | 06-Jan | 416.10 | 421.95 | 413.00 | 417.40 | 418.31 | -0.18 | 2,617.16 | 153,928 | 3.06 | 80,091 | 4.13 | 3.35 | 57 |
| 62 | 05-Jan | 424.00 | 424.00 | 415.50 | 418.15 | 419.51 | -0.59 | 2,621.86 | 141,002 | 2.81 | 74,305 | 3.83 | 3.12 | 53 |
| 63 | 02-Jan | 426.30 | 435.10 | 418.00 | 420.65 | 426.22 | -1.02 | 2,637.54 | 404,605 | 8.06 | 200,528 | 10.34 | 8.55 | 144 |
| 64 | 01-Jan | 430.00 | 430.40 | 422.00 | 425.00 | 425.71 | -1.70 | 2,664.00 | 129,020 | 2.57 | 62,077 | 3.20 | 2.64 | 44 |
| 65 | 31-Dec | 428.00 | 436.85 | 425.10 | 432.35 | 431.27 | 0.70 | 2,710.90 | 485,290 | 9.66 | 189,246 | 9.76 | 8.16 | 136 |
| 66 | 30-Dec | 430.00 | 438.25 | 414.35 | 429.35 | 422.33 | -0.75 | 2,692.09 | 3,832,840 | 76.31 | 2,628,430 | 135.54 | 111.01 | 1,883 |
| 67 | 29-Dec | 430.00 | 434.70 | 425.90 | 432.60 | 431.29 | 0.65 | 2,712.47 | 315,445 | 6.28 | 139,261 | 7.18 | 6.01 | 100 |
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