| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 528.1 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 19-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: | Low52 Price: 304.6 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 62,701,495 | Low52 Date: 13-Nov-2024 | SHP: 74.99 / 1.01 / 1.75 / 22.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 528.1 / 330.2 | Month: 512.65 / 403.5 | Week: 428.5 / 410.6 | Day: 410.5 / 406.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 406.95 | 410.50 | 406.00 | 407.20 | 408.65 | 0.47 | 2,553.20 | 150,184 | 1.99 | 89,497 | 3.00 | 3.66 | 64 |
| 2 | 11-Nov | 412.90 | 412.90 | 402.05 | 405.30 | 407.00 | -1.07 | 2,541.29 | 162,956 | 2.16 | 96,024 | 3.22 | 3.00 | 74 |
| 3 | 10-Nov | 412.35 | 413.00 | 407.15 | 409.70 | 409.88 | -0.41 | 2,568.88 | 368,510 | 4.88 | 302,200 | 10.13 | 12.39 | 234 |
| 4 | 07-Nov | 409.00 | 413.90 | 405.00 | 411.40 | 410.45 | 0.56 | 2,579.54 | 210,512 | 2.79 | 136,750 | 4.58 | 5.61 | 106 |
| 5 | 06-Nov | 410.00 | 417.00 | 404.20 | 409.10 | 411.16 | -0.39 | 2,565.12 | 325,703 | 4.31 | 149,543 | 5.01 | 6.15 | 116 |
| 6 | 04-Nov | 413.00 | 418.00 | 409.45 | 410.70 | 412.98 | -1.14 | 2,575.15 | 290,032 | 3.84 | 153,791 | 5.16 | 6.35 | 119 |
| 7 | 03-Nov | 424.95 | 428.10 | 414.10 | 415.45 | 422.24 | -1.10 | 2,604.93 | 349,597 | 4.63 | 113,394 | 3.80 | 4.79 | 88 |
| 8 | 31-Oct | 420.00 | 425.85 | 417.50 | 420.05 | 420.47 | 0.68 | 2,633.78 | 147,116 | 1.95 | 76,307 | 2.56 | 3.21 | 59 |
| 9 | 30-Oct | 420.00 | 421.70 | 416.20 | 417.20 | 418.02 | -0.80 | 2,615.91 | 85,503 | 1.13 | 52,098 | 1.75 | 2.18 | 40 |
| 10 | 29-Oct | 418.20 | 422.15 | 416.45 | 420.55 | 419.64 | 0.37 | 2,636.91 | 90,804 | 1.20 | 45,734 | 1.53 | 1.92 | 35 |
| 11 | 28-Oct | 420.75 | 428.50 | 416.35 | 419.00 | 423.61 | -0.42 | 2,627.00 | 233,804 | 3.10 | 72,689 | 2.44 | 3.08 | 56 |
| 12 | 27-Oct | 410.85 | 423.00 | 410.60 | 420.75 | 418.01 | 2.41 | 2,638.17 | 232,039 | 3.07 | 116,697 | 3.91 | 4.88 | 91 |
| 13 | 24-Oct | 415.00 | 415.70 | 409.00 | 410.85 | 412.18 | -0.11 | 2,576.09 | 89,911 | 1.19 | 51,787 | 1.74 | 2.13 | 40 |
| 14 | 23-Oct | 414.00 | 415.25 | 409.90 | 411.30 | 411.76 | 0.01 | 2,578.91 | 107,226 | 1.42 | 56,815 | 1.90 | 2.34 | 44 |
| 15 | 21-Oct | 414.90 | 415.60 | 399.00 | 411.25 | 410.08 | 0.48 | 2,578.60 | 85,641 | 1.13 | 50,718 | 1.70 | 2.08 | 39 |
| 16 | 20-Oct | 410.00 | 414.90 | 402.20 | 409.30 | 407.71 | 0.13 | 2,566.37 | 277,646 | 3.68 | 130,221 | 4.37 | 5.31 | 101 |
| 17 | 17-Oct | 412.80 | 414.80 | 408.00 | 408.75 | 410.67 | -1.49 | 2,562.92 | 75,501 | 1.00 | 47,691 | 1.60 | 1.96 | 37 |
| 18 | 16-Oct | 410.50 | 416.00 | 410.20 | 414.95 | 413.46 | 1.31 | 2,601.80 | 76,129 | 1.01 | 29,828 | 1.00 | 1.23 | 23 |
| 19 | 15-Oct | 418.45 | 418.45 | 407.25 | 409.60 | 409.89 | -1.49 | 2,568.25 | 295,073 | 3.91 | 154,171 | 5.17 | 6.32 | 120 |
| 20 | 14-Oct | 419.95 | 419.95 | 411.05 | 415.80 | 414.81 | -0.79 | 2,607.13 | 112,725 | 1.49 | 59,161 | 1.98 | 2.45 | 46 |
| 21 | 13-Oct | 413.85 | 420.95 | 411.45 | 419.10 | 416.95 | 1.27 | 2,627.82 | 202,814 | 2.69 | 65,814 | 2.21 | 2.74 | 51 |
| 22 | 10-Oct | 420.35 | 422.75 | 412.30 | 413.85 | 416.37 | -1.55 | 2,594.90 | 190,921 | 2.53 | 116,825 | 3.92 | 4.86 | 91 |
| 23 | 09-Oct | 423.25 | 425.80 | 418.20 | 420.35 | 421.36 | -0.92 | 2,635.66 | 113,692 | 1.51 | 37,712 | 1.26 | 1.59 | 29 |
| 24 | 08-Oct | 433.60 | 433.60 | 422.70 | 424.25 | 427.23 | -2.16 | 2,660.11 | 139,258 | 1.84 | 57,666 | 1.93 | 2.46 | 45 |
| 25 | 07-Oct | 431.00 | 438.00 | 424.55 | 433.60 | 432.14 | 0.81 | 2,718.74 | 319,327 | 4.23 | 168,520 | 5.65 | 7.28 | 131 |
| 26 | 06-Oct | 431.00 | 435.05 | 426.00 | 430.10 | 429.22 | 0.51 | 2,696.79 | 259,532 | 3.44 | 107,323 | 3.60 | 4.61 | 83 |
| 27 | 03-Oct | 419.80 | 429.00 | 415.55 | 427.90 | 425.21 | 2.65 | 2,683.00 | 398,855 | 5.28 | 160,261 | 5.37 | 6.81 | 124 |
| 28 | 01-Oct | 417.40 | 417.85 | 410.50 | 416.85 | 414.17 | 0.80 | 2,613.71 | 128,308 | 1.70 | 63,441 | 2.13 | 2.63 | 49 |
| 29 | 30-Sep | 413.05 | 415.00 | 408.50 | 413.55 | 411.59 | 0.21 | 2,593.02 | 126,124 | 1.67 | 55,125 | 1.85 | 2.27 | 43 |
| 30 | 29-Sep | 412.50 | 415.00 | 408.00 | 412.70 | 411.72 | -0.06 | 2,587.69 | 164,731 | 2.18 | 65,135 | 2.18 | 2.68 | 51 |
| 31 | 26-Sep | 418.50 | 418.70 | 410.10 | 412.95 | 413.79 | -1.40 | 2,589.26 | 236,702 | 3.14 | 111,190 | 3.73 | 4.60 | 86 |
| 32 | 25-Sep | 423.00 | 426.25 | 415.30 | 418.80 | 419.74 | -0.85 | 2,625.94 | 214,889 | 2.85 | 108,385 | 3.63 | 4.55 | 84 |
| 33 | 24-Sep | 427.55 | 432.05 | 421.65 | 422.40 | 426.11 | -1.50 | 2,648.51 | 211,052 | 2.80 | 114,272 | 3.83 | 4.87 | 89 |
| 34 | 23-Sep | 435.50 | 450.00 | 427.50 | 428.85 | 435.82 | -0.12 | 2,688.95 | 799,032 | 10.58 | 246,431 | 8.26 | 10.74 | 191 |
| 35 | 22-Sep | 431.90 | 435.00 | 425.10 | 429.35 | 429.91 | -0.16 | 2,692.09 | 201,859 | 2.67 | 111,357 | 3.73 | 4.79 | 86 |
| 36 | 19-Sep | 428.85 | 432.25 | 425.65 | 430.05 | 429.13 | 0.28 | 2,696.48 | 189,818 | 2.51 | 106,639 | 3.58 | 4.58 | 83 |
| 37 | 18-Sep | 428.20 | 436.35 | 427.20 | 428.85 | 431.68 | -0.20 | 2,688.95 | 267,395 | 3.54 | 127,653 | 4.28 | 5.51 | 99 |
| 38 | 17-Sep | 435.20 | 438.00 | 427.70 | 429.70 | 431.43 | -0.77 | 2,694.28 | 237,096 | 3.14 | 137,620 | 4.61 | 5.94 | 107 |
| 39 | 16-Sep | 437.00 | 440.85 | 431.50 | 433.05 | 434.93 | -0.30 | 2,715.29 | 632,566 | 8.38 | 176,584 | 5.92 | 7.68 | 137 |
| 40 | 15-Sep | 433.00 | 436.90 | 428.55 | 434.35 | 433.32 | 0.49 | 2,723.44 | 387,840 | 5.14 | 159,326 | 5.34 | 6.90 | 124 |
| 41 | 12-Sep | 446.10 | 452.70 | 429.00 | 432.25 | 437.77 | -2.51 | 2,710.27 | 839,243 | 11.12 | 467,045 | 15.66 | 20.45 | 362 |
| 42 | 11-Sep | 451.20 | 458.40 | 441.00 | 443.40 | 447.52 | -3.04 | 2,780.18 | 609,602 | 8.07 | 271,975 | 9.12 | 12.17 | 211 |
| 43 | 10-Sep | 469.05 | 476.85 | 455.45 | 457.30 | 465.93 | -5.72 | 2,867.34 | 1,323,166 | 17.52 | 470,487 | 15.77 | 21.92 | 365 |
| 44 | 09-Sep | 480.00 | 512.65 | 480.00 | 485.05 | 497.35 | 3.74 | 3,041.34 | 5,967,181 | 79.03 | 1,259,493 | 42.22 | 62.64 | 977 |
| 45 | 08-Sep | 450.15 | 476.00 | 450.15 | 467.55 | 462.67 | 5.84 | 2,931.61 | 1,337,238 | 17.71 | 546,772 | 18.33 | 25.30 | 424 |
| 46 | 05-Sep | 437.90 | 447.70 | 431.15 | 441.75 | 440.93 | 0.87 | 2,769.84 | 265,351 | 3.51 | 103,422 | 3.47 | 4.56 | 80 |
| 47 | 04-Sep | 437.85 | 443.70 | 429.80 | 437.95 | 437.05 | 1.35 | 2,746.01 | 318,358 | 4.22 | 142,760 | 4.79 | 6.24 | 111 |
| 48 | 03-Sep | 431.60 | 444.35 | 431.10 | 432.10 | 436.91 | 0.31 | 2,709.33 | 451,358 | 5.98 | 156,450 | 5.24 | 6.84 | 121 |
| 49 | 02-Sep | 412.90 | 438.40 | 406.75 | 430.75 | 428.87 | 5.40 | 2,700.87 | 1,803,993 | 23.89 | 719,104 | 24.11 | 30.84 | 558 |
| 50 | 01-Sep | 410.05 | 413.40 | 403.50 | 408.70 | 407.70 | -0.01 | 2,562.61 | 252,454 | 3.34 | 144,840 | 4.86 | 5.91 | 112 |
| 51 | 29-Aug | 416.55 | 419.95 | 407.70 | 408.75 | 412.48 | -1.17 | 2,562.92 | 219,629 | 2.91 | 91,338 | 3.06 | 3.77 | 71 |
| 52 | 28-Aug | 420.05 | 422.80 | 411.55 | 413.60 | 416.12 | -2.09 | 2,593.33 | 144,151 | 1.91 | 69,847 | 2.34 | 2.91 | 54 |
| 53 | 26-Aug | 433.80 | 437.25 | 420.25 | 422.45 | 426.25 | -2.62 | 2,648.82 | 126,828 | 1.68 | 70,851 | 2.38 | 3.02 | 55 |
| 54 | 25-Aug | 444.70 | 445.50 | 431.55 | 433.80 | 438.42 | -1.22 | 2,719.99 | 206,271 | 2.73 | 101,963 | 3.42 | 4.47 | 79 |
| 55 | 22-Aug | 445.35 | 453.00 | 432.10 | 439.15 | 443.17 | -1.39 | 2,753.54 | 455,283 | 6.03 | 188,649 | 6.32 | 8.36 | 146 |
| 56 | 21-Aug | 456.00 | 456.10 | 442.00 | 445.35 | 446.94 | -1.41 | 2,792.41 | 359,913 | 4.77 | 201,203 | 6.75 | 8.99 | 156 |
| 57 | 20-Aug | 435.60 | 454.35 | 430.15 | 451.70 | 447.58 | 3.70 | 2,832.23 | 1,063,280 | 14.08 | 383,894 | 12.87 | 17.18 | 298 |
| 58 | 19-Aug | 417.95 | 438.00 | 415.00 | 435.60 | 429.94 | 5.10 | 2,731.28 | 596,856 | 7.91 | 280,243 | 9.39 | 12.05 | 217 |
| 59 | 18-Aug | 408.80 | 418.15 | 404.90 | 414.45 | 412.82 | 3.05 | 2,598.66 | 199,906 | 2.65 | 110,037 | 3.69 | 4.54 | 85 |
| 60 | 14-Aug | 415.00 | 417.10 | 399.10 | 402.20 | 406.03 | -3.62 | 2,521.85 | 170,649 | 2.26 | 98,286 | 3.29 | 3.99 | 76 |
| 61 | 13-Aug | 404.15 | 422.70 | 404.00 | 417.30 | 412.83 | 3.36 | 2,616.53 | 147,475 | 1.95 | 61,936 | 2.08 | 2.56 | 48 |
| 62 | 12-Aug | 408.80 | 414.70 | 402.00 | 403.75 | 406.70 | -1.16 | 2,531.57 | 107,588 | 1.42 | 55,792 | 1.87 | 2.27 | 43 |
| 63 | 11-Aug | 408.00 | 413.10 | 405.10 | 408.50 | 407.79 | -0.07 | 2,561.36 | 144,469 | 1.91 | 74,173 | 2.49 | 3.02 | 61 |
| 64 | 08-Aug | 411.00 | 415.00 | 408.00 | 408.80 | 411.45 | -0.74 | 2,563.24 | 107,177 | 1.42 | 50,344 | 1.69 | 2.07 | 42 |
| 65 | 07-Aug | 413.00 | 417.10 | 405.35 | 411.85 | 411.81 | -0.84 | 2,582.36 | 128,328 | 1.70 | 47,999 | 1.61 | 1.98 | 40 |
| 66 | 06-Aug | 426.00 | 429.40 | 411.30 | 415.35 | 417.56 | -1.72 | 2,604.31 | 156,913 | 2.08 | 57,447 | 1.93 | 2.40 | 47 |
| 67 | 05-Aug | 433.70 | 438.75 | 421.15 | 422.60 | 429.02 | -2.22 | 2,649.77 | 264,442 | 3.50 | 131,243 | 4.40 | 5.63 | 108 |
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