| 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: 430.15; Drift%: -4.0 |
| Industry: Leisure Services | Face Value: 2; VWAP21: | Low52 Price: 281.05 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 62,701,495 | Low52 Date: 23-Oct-2024 | SHP: 74.99 / 0.83 / 3.63 / 20.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 528.1 / 330.2 | Month: 442.3 / 392.05 | Week: 422.7 / 399.1 | Day: 422.8 / 411.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 420.05 | 422.80 | 411.55 | 413.60 | 416.12 | -2.09 | 2,593.33 | 144,151 | 2.28 | 69,847 | 2.73 | 2.91 | 54 |
| 2 | 26-Aug | 433.80 | 437.25 | 420.25 | 422.45 | 426.25 | -2.62 | 2,648.82 | 126,828 | 2.00 | 70,851 | 2.77 | 3.02 | 55 |
| 3 | 25-Aug | 444.70 | 445.50 | 431.55 | 433.80 | 438.42 | -1.22 | 2,719.99 | 206,271 | 3.26 | 101,963 | 3.98 | 4.47 | 79 |
| 4 | 22-Aug | 445.35 | 453.00 | 432.10 | 439.15 | 443.17 | -1.39 | 2,753.54 | 455,283 | 7.19 | 188,649 | 7.36 | 8.36 | 146 |
| 5 | 21-Aug | 456.00 | 456.10 | 442.00 | 445.35 | 446.94 | -1.41 | 2,792.41 | 359,913 | 5.68 | 201,203 | 7.85 | 8.99 | 156 |
| 6 | 20-Aug | 435.60 | 454.35 | 430.15 | 451.70 | 447.58 | 3.70 | 2,832.23 | 1,063,280 | 16.78 | 383,894 | 14.98 | 17.18 | 298 |
| 7 | 19-Aug | 417.95 | 438.00 | 415.00 | 435.60 | 429.94 | 5.10 | 2,731.28 | 596,856 | 9.42 | 280,243 | 10.94 | 12.05 | 217 |
| 8 | 18-Aug | 408.80 | 418.15 | 404.90 | 414.45 | 412.82 | 3.05 | 2,598.66 | 199,906 | 3.16 | 110,037 | 4.29 | 4.54 | 85 |
| 9 | 14-Aug | 415.00 | 417.10 | 399.10 | 402.20 | 406.03 | -3.62 | 2,521.85 | 170,649 | 2.69 | 98,286 | 3.84 | 3.99 | 76 |
| 10 | 13-Aug | 404.15 | 422.70 | 404.00 | 417.30 | 412.83 | 3.36 | 2,616.53 | 147,475 | 2.33 | 61,936 | 2.42 | 2.56 | 48 |
| 11 | 12-Aug | 408.80 | 414.70 | 402.00 | 403.75 | 406.70 | -1.16 | 2,531.57 | 107,588 | 1.70 | 55,792 | 2.18 | 2.27 | 43 |
| 12 | 11-Aug | 408.00 | 413.10 | 405.10 | 408.50 | 407.79 | -0.07 | 2,561.36 | 144,469 | 2.28 | 74,173 | 2.89 | 3.02 | 61 |
| 13 | 08-Aug | 411.00 | 415.00 | 408.00 | 408.80 | 411.45 | -0.74 | 2,563.24 | 107,177 | 1.69 | 50,344 | 1.96 | 2.07 | 42 |
| 14 | 07-Aug | 413.00 | 417.10 | 405.35 | 411.85 | 411.81 | -0.84 | 2,582.36 | 128,328 | 2.03 | 47,999 | 1.87 | 1.98 | 40 |
| 15 | 06-Aug | 426.00 | 429.40 | 411.30 | 415.35 | 417.56 | -1.72 | 2,604.31 | 156,913 | 2.48 | 57,447 | 2.24 | 2.40 | 47 |
| 16 | 05-Aug | 433.70 | 438.75 | 421.15 | 422.60 | 429.02 | -2.22 | 2,649.77 | 264,442 | 4.17 | 131,243 | 5.12 | 5.63 | 108 |
| 17 | 04-Aug | 420.00 | 436.70 | 417.05 | 432.20 | 428.35 | 3.60 | 2,709.96 | 592,814 | 9.36 | 184,637 | 7.21 | 7.91 | 152 |
| 18 | 01-Aug | 411.45 | 439.70 | 408.05 | 417.20 | 425.07 | 1.40 | 2,615.91 | 1,350,413 | 21.32 | 239,795 | 9.36 | 10.19 | 198 |
| 19 | 31-Jul | 410.05 | 416.10 | 407.10 | 411.45 | 412.43 | -1.03 | 2,579.85 | 72,399 | 1.14 | 25,623 | 1.00 | 1.06 | 21 |
| 20 | 30-Jul | 412.00 | 417.00 | 409.25 | 415.75 | 414.18 | 0.92 | 2,606.81 | 104,684 | 1.65 | 52,077 | 2.03 | 2.16 | 43 |
| 21 | 29-Jul | 411.40 | 415.50 | 404.70 | 411.95 | 409.54 | 1.59 | 2,582.99 | 90,628 | 1.43 | 34,066 | 1.33 | 1.40 | 28 |
| 22 | 28-Jul | 411.60 | 419.50 | 403.85 | 405.50 | 410.96 | -1.48 | 2,542.55 | 101,975 | 1.61 | 42,630 | 1.66 | 1.75 | 35 |
| 23 | 25-Jul | 417.80 | 420.00 | 408.65 | 411.60 | 414.75 | -1.02 | 2,580.79 | 102,466 | 1.62 | 53,584 | 2.09 | 2.22 | 44 |
| 24 | 24-Jul | 426.00 | 426.00 | 414.00 | 415.85 | 418.76 | -1.88 | 2,607.44 | 64,325 | 1.02 | 31,058 | 1.21 | 1.30 | 26 |
| 25 | 23-Jul | 420.00 | 425.40 | 416.25 | 423.80 | 422.07 | 1.29 | 2,657.29 | 110,853 | 1.75 | 48,421 | 1.89 | 2.04 | 40 |
| 26 | 22-Jul | 421.70 | 428.60 | 415.20 | 418.40 | 421.08 | -0.78 | 2,623.43 | 221,035 | 3.49 | 108,762 | 4.24 | 4.58 | 90 |
| 27 | 21-Jul | 435.80 | 435.80 | 420.10 | 421.70 | 425.91 | -3.24 | 2,644.12 | 182,481 | 2.88 | 97,272 | 3.80 | 4.14 | 80 |
| 28 | 18-Jul | 434.90 | 440.00 | 426.05 | 435.80 | 432.47 | 1.10 | 2,732.53 | 184,601 | 2.91 | 96,391 | 3.76 | 4.17 | 80 |
| 29 | 17-Jul | 425.00 | 442.30 | 423.80 | 431.05 | 433.11 | 1.55 | 2,702.75 | 511,270 | 8.07 | 221,962 | 8.66 | 9.61 | 183 |
| 30 | 16-Jul | 421.75 | 426.65 | 416.55 | 424.45 | 422.71 | 0.64 | 2,661.36 | 165,945 | 2.62 | 76,920 | 3.00 | 3.25 | 64 |
| 31 | 15-Jul | 414.00 | 424.90 | 412.00 | 421.75 | 418.98 | 1.87 | 2,644.44 | 219,094 | 3.46 | 125,963 | 4.92 | 5.28 | 104 |
| 32 | 14-Jul | 410.65 | 418.95 | 406.00 | 414.00 | 413.79 | 0.82 | 2,595.00 | 176,042 | 2.78 | 83,254 | 3.25 | 3.44 | 69 |
| 33 | 11-Jul | 408.90 | 414.40 | 405.55 | 410.65 | 411.18 | -0.01 | 2,574.84 | 209,037 | 3.30 | 96,101 | 3.75 | 3.95 | 79 |
| 34 | 10-Jul | 407.40 | 411.55 | 407.40 | 410.70 | 409.64 | 0.81 | 2,575.15 | 98,818 | 1.56 | 56,101 | 2.19 | 2.30 | 46 |
| 35 | 09-Jul | 405.00 | 413.00 | 401.30 | 407.40 | 407.10 | 1.47 | 2,554.46 | 247,168 | 3.90 | 105,214 | 4.11 | 4.28 | 87 |
| 36 | 08-Jul | 399.35 | 403.50 | 398.05 | 401.50 | 400.76 | 0.38 | 2,517.47 | 63,352 | 1.00 | 26,474 | 1.03 | 1.06 | 22 |
| 37 | 07-Jul | 400.45 | 405.20 | 398.05 | 400.00 | 401.54 | 0.24 | 2,508.00 | 154,357 | 2.44 | 82,456 | 3.22 | 3.31 | 68 |
| 38 | 04-Jul | 393.20 | 401.70 | 392.95 | 399.05 | 397.45 | 1.49 | 2,502.10 | 144,599 | 2.28 | 45,278 | 1.77 | 1.80 | 37 |
| 39 | 03-Jul | 394.90 | 398.85 | 392.05 | 393.20 | 394.98 | -0.46 | 2,465.42 | 153,843 | 2.43 | 72,349 | 2.82 | 2.86 | 60 |
| 40 | 02-Jul | 402.90 | 405.25 | 394.00 | 395.00 | 397.08 | -1.88 | 2,476.00 | 171,403 | 2.71 | 105,532 | 4.12 | 4.19 | 87 |
| 41 | 01-Jul | 405.10 | 409.55 | 399.00 | 402.55 | 402.21 | -1.34 | 2,524.05 | 174,064 | 2.75 | 84,460 | 3.30 | 3.40 | 70 |
| 42 | 30-Jun | 408.20 | 410.65 | 404.80 | 408.00 | 407.51 | 0.09 | 2,558.00 | 101,206 | 1.60 | 46,554 | 1.82 | 1.90 | 38 |
| 43 | 27-Jun | 412.70 | 416.80 | 405.00 | 407.65 | 410.42 | -0.55 | 2,556.03 | 216,713 | 3.42 | 112,584 | 4.39 | 4.62 | 93 |
| 44 | 26-Jun | 408.95 | 416.80 | 407.65 | 409.90 | 411.93 | 0.71 | 2,570.13 | 231,207 | 3.65 | 100,967 | 3.94 | 4.16 | 83 |
| 45 | 25-Jun | 407.95 | 420.30 | 406.10 | 407.00 | 411.84 | -0.23 | 2,551.00 | 359,531 | 5.68 | 150,306 | 5.87 | 6.19 | 124 |
| 46 | 24-Jun | 413.60 | 413.60 | 403.20 | 407.95 | 407.95 | 0.11 | 2,557.91 | 172,652 | 2.73 | 77,616 | 3.03 | 3.17 | 64 |
| 47 | 23-Jun | 395.00 | 410.00 | 394.10 | 407.50 | 402.88 | 2.19 | 2,555.09 | 261,616 | 4.13 | 75,756 | 2.96 | 3.05 | 63 |
| 48 | 20-Jun | 394.05 | 406.90 | 392.45 | 398.75 | 395.93 | 1.19 | 2,500.22 | 631,743 | 9.97 | 388,157 | 15.15 | 15.37 | 321 |
| 49 | 19-Jun | 397.75 | 407.55 | 390.90 | 394.05 | 398.90 | -0.06 | 2,470.75 | 294,952 | 4.66 | 81,047 | 3.16 | 3.23 | 67 |
| 50 | 18-Jun | 399.30 | 402.45 | 392.50 | 394.30 | 396.47 | -1.66 | 2,472.32 | 189,397 | 2.99 | 77,473 | 3.02 | 3.07 | 64 |
| 51 | 17-Jun | 402.00 | 443.45 | 397.85 | 400.95 | 408.78 | -0.26 | 2,514.02 | 706,723 | 11.16 | 241,148 | 9.41 | 9.86 | 199 |
| 52 | 16-Jun | 414.20 | 417.80 | 399.20 | 402.00 | 405.28 | -3.27 | 2,520.00 | 341,753 | 5.39 | 213,224 | 8.32 | 8.64 | 176 |
| 53 | 13-Jun | 407.05 | 422.65 | 407.05 | 415.60 | 416.09 | -0.72 | 2,605.87 | 169,979 | 2.68 | 57,963 | 2.26 | 2.41 | 48 |
| 54 | 12-Jun | 432.45 | 434.25 | 416.15 | 418.60 | 425.01 | -3.10 | 2,624.68 | 178,059 | 2.81 | 80,736 | 3.15 | 3.43 | 67 |
| 55 | 11-Jun | 427.50 | 435.80 | 426.25 | 432.00 | 430.32 | 1.29 | 2,708.00 | 160,856 | 2.54 | 55,159 | 2.15 | 2.37 | 46 |
| 56 | 10-Jun | 436.95 | 436.95 | 425.00 | 426.50 | 429.49 | -2.22 | 2,674.22 | 166,346 | 2.63 | 88,043 | 3.44 | 3.78 | 73 |
| 57 | 09-Jun | 434.85 | 439.30 | 430.40 | 436.20 | 436.48 | 1.51 | 2,735.04 | 341,254 | 5.39 | 72,465 | 2.83 | 3.16 | 60 |
| 58 | 06-Jun | 437.90 | 438.95 | 428.60 | 429.70 | 432.69 | -0.64 | 2,694.28 | 151,289 | 2.39 | 52,438 | 2.05 | 2.27 | 43 |
| 59 | 05-Jun | 440.80 | 444.40 | 431.50 | 432.45 | 436.44 | -1.55 | 2,711.53 | 148,439 | 2.34 | 70,063 | 2.73 | 3.06 | 58 |
| 60 | 04-Jun | 440.30 | 445.90 | 438.00 | 439.25 | 441.09 | 0.24 | 2,754.16 | 162,196 | 2.56 | 63,385 | 2.47 | 2.80 | 52 |
| 61 | 03-Jun | 438.25 | 445.40 | 434.50 | 438.20 | 438.61 | 0.79 | 2,747.58 | 162,684 | 2.57 | 66,002 | 2.58 | 2.89 | 55 |
| 62 | 02-Jun | 447.90 | 449.70 | 433.55 | 434.75 | 439.89 | -3.55 | 2,725.95 | 274,714 | 4.34 | 149,417 | 5.83 | 6.57 | 123 |
| 63 | 30-May | 441.15 | 455.90 | 436.00 | 450.75 | 448.94 | 2.18 | 2,826.27 | 557,526 | 8.80 | 292,700 | 11.42 | 13.14 | 242 |
| 64 | 29-May | 460.00 | 460.25 | 436.20 | 441.15 | 443.67 | -4.10 | 2,766.08 | 418,113 | 6.60 | 214,732 | 8.38 | 9.53 | 177 |
| 65 | 28-May | 458.00 | 461.30 | 448.00 | 460.00 | 454.84 | 0.24 | 2,884.00 | 400,056 | 6.31 | 197,752 | 7.72 | 8.99 | 163 |
| 66 | 27-May | 446.40 | 462.45 | 438.50 | 458.90 | 453.31 | 2.86 | 2,877.37 | 556,856 | 8.79 | 257,049 | 10.03 | 11.65 | 212 |
| 67 | 26-May | 452.00 | 464.00 | 443.95 | 446.15 | 455.02 | -1.16 | 2,797.43 | 399,937 | 6.31 | 199,662 | 7.79 | 9.09 | 165 |
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