| 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: 281.05 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 62,701,495 | Low52 Date: 23-Oct-2024 | SHP: 74.99 / 1.75 / 3.96 / 19.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 528.1 / 330.2 | Month: 464.0 / 351.05 | Week: 410.65 / 392.05 | Day: 414.4 / 405.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 408.90 | 414.40 | 405.55 | 410.65 | 411.18 | -0.01 | 2,574.84 | 209,037 | 3.30 | 96,101 | 3.63 | 3.95 | 79 |
| 2 | 10-Jul | 407.40 | 411.55 | 407.40 | 410.70 | 409.64 | 0.81 | 2,575.15 | 98,818 | 1.56 | 56,101 | 2.12 | 2.30 | 46 |
| 3 | 09-Jul | 405.00 | 413.00 | 401.30 | 407.40 | 407.10 | 1.47 | 2,554.46 | 247,168 | 3.90 | 105,214 | 3.97 | 4.28 | 87 |
| 4 | 08-Jul | 399.35 | 403.50 | 398.05 | 401.50 | 400.76 | 0.38 | 2,517.47 | 63,352 | 1.00 | 26,474 | 1.00 | 1.06 | 22 |
| 5 | 07-Jul | 400.45 | 405.20 | 398.05 | 400.00 | 401.54 | 0.24 | 2,508.00 | 154,357 | 2.44 | 82,456 | 3.11 | 3.31 | 68 |
| 6 | 04-Jul | 393.20 | 401.70 | 392.95 | 399.05 | 397.45 | 1.49 | 2,502.10 | 144,599 | 2.28 | 45,278 | 1.71 | 1.80 | 37 |
| 7 | 03-Jul | 394.90 | 398.85 | 392.05 | 393.20 | 394.98 | -0.46 | 2,465.42 | 153,843 | 2.43 | 72,349 | 2.73 | 2.86 | 60 |
| 8 | 02-Jul | 402.90 | 405.25 | 394.00 | 395.00 | 397.08 | -1.88 | 2,476.00 | 171,403 | 2.71 | 105,532 | 3.99 | 4.19 | 87 |
| 9 | 01-Jul | 405.10 | 409.55 | 399.00 | 402.55 | 402.21 | -1.34 | 2,524.05 | 174,064 | 2.75 | 84,460 | 3.19 | 3.40 | 70 |
| 10 | 30-Jun | 408.20 | 410.65 | 404.80 | 408.00 | 407.51 | 0.09 | 2,558.00 | 101,206 | 1.60 | 46,554 | 1.76 | 1.90 | 38 |
| 11 | 27-Jun | 412.70 | 416.80 | 405.00 | 407.65 | 410.42 | -0.55 | 2,556.03 | 216,713 | 3.42 | 112,584 | 4.25 | 4.62 | 93 |
| 12 | 26-Jun | 408.95 | 416.80 | 407.65 | 409.90 | 411.93 | 0.71 | 2,570.13 | 231,207 | 3.65 | 100,967 | 3.81 | 4.16 | 83 |
| 13 | 25-Jun | 407.95 | 420.30 | 406.10 | 407.00 | 411.84 | -0.23 | 2,551.00 | 359,531 | 5.68 | 150,306 | 5.68 | 6.19 | 124 |
| 14 | 24-Jun | 413.60 | 413.60 | 403.20 | 407.95 | 407.95 | 0.11 | 2,557.91 | 172,652 | 2.73 | 77,616 | 2.93 | 3.17 | 64 |
| 15 | 23-Jun | 395.00 | 410.00 | 394.10 | 407.50 | 402.88 | 2.19 | 2,555.09 | 261,616 | 4.13 | 75,756 | 2.86 | 3.05 | 63 |
| 16 | 20-Jun | 394.05 | 406.90 | 392.45 | 398.75 | 395.93 | 1.19 | 2,500.22 | 631,743 | 9.97 | 388,157 | 14.66 | 15.37 | 321 |
| 17 | 19-Jun | 397.75 | 407.55 | 390.90 | 394.05 | 398.90 | -0.06 | 2,470.75 | 294,952 | 4.66 | 81,047 | 3.06 | 3.23 | 67 |
| 18 | 18-Jun | 399.30 | 402.45 | 392.50 | 394.30 | 396.47 | -1.66 | 2,472.32 | 189,397 | 2.99 | 77,473 | 2.93 | 3.07 | 64 |
| 19 | 17-Jun | 402.00 | 443.45 | 397.85 | 400.95 | 408.78 | -0.26 | 2,514.02 | 706,723 | 11.16 | 241,148 | 9.11 | 9.86 | 199 |
| 20 | 16-Jun | 414.20 | 417.80 | 399.20 | 402.00 | 405.28 | -3.27 | 2,520.00 | 341,753 | 5.39 | 213,224 | 8.05 | 8.64 | 176 |
| 21 | 13-Jun | 407.05 | 422.65 | 407.05 | 415.60 | 416.09 | -0.72 | 2,605.87 | 169,979 | 2.68 | 57,963 | 2.19 | 2.41 | 48 |
| 22 | 12-Jun | 432.45 | 434.25 | 416.15 | 418.60 | 425.01 | -3.10 | 2,624.68 | 178,059 | 2.81 | 80,736 | 3.05 | 3.43 | 67 |
| 23 | 11-Jun | 427.50 | 435.80 | 426.25 | 432.00 | 430.32 | 1.29 | 2,708.00 | 160,856 | 2.54 | 55,159 | 2.08 | 2.37 | 46 |
| 24 | 10-Jun | 436.95 | 436.95 | 425.00 | 426.50 | 429.49 | -2.22 | 2,674.22 | 166,346 | 2.63 | 88,043 | 3.33 | 3.78 | 73 |
| 25 | 09-Jun | 434.85 | 439.30 | 430.40 | 436.20 | 436.48 | 1.51 | 2,735.04 | 341,254 | 5.39 | 72,465 | 2.74 | 3.16 | 60 |
| 26 | 06-Jun | 437.90 | 438.95 | 428.60 | 429.70 | 432.69 | -0.64 | 2,694.28 | 151,289 | 2.39 | 52,438 | 1.98 | 2.27 | 43 |
| 27 | 05-Jun | 440.80 | 444.40 | 431.50 | 432.45 | 436.44 | -1.55 | 2,711.53 | 148,439 | 2.34 | 70,063 | 2.65 | 3.06 | 58 |
| 28 | 04-Jun | 440.30 | 445.90 | 438.00 | 439.25 | 441.09 | 0.24 | 2,754.16 | 162,196 | 2.56 | 63,385 | 2.39 | 2.80 | 52 |
| 29 | 03-Jun | 438.25 | 445.40 | 434.50 | 438.20 | 438.61 | 0.79 | 2,747.58 | 162,684 | 2.57 | 66,002 | 2.49 | 2.89 | 55 |
| 30 | 02-Jun | 447.90 | 449.70 | 433.55 | 434.75 | 439.89 | -3.55 | 2,725.95 | 274,714 | 4.34 | 149,417 | 5.64 | 6.57 | 123 |
| 31 | 30-May | 441.15 | 455.90 | 436.00 | 450.75 | 448.94 | 2.18 | 2,826.27 | 557,526 | 8.80 | 292,700 | 11.06 | 13.14 | 242 |
| 32 | 29-May | 460.00 | 460.25 | 436.20 | 441.15 | 443.67 | -4.10 | 2,766.08 | 418,113 | 6.60 | 214,732 | 8.11 | 9.53 | 177 |
| 33 | 28-May | 458.00 | 461.30 | 448.00 | 460.00 | 454.84 | 0.24 | 2,884.00 | 400,056 | 6.31 | 197,752 | 7.47 | 8.99 | 163 |
| 34 | 27-May | 446.40 | 462.45 | 438.50 | 458.90 | 453.31 | 2.86 | 2,877.37 | 556,856 | 8.79 | 257,049 | 9.71 | 11.65 | 212 |
| 35 | 26-May | 452.00 | 464.00 | 443.95 | 446.15 | 455.02 | -1.16 | 2,797.43 | 399,937 | 6.31 | 199,662 | 7.54 | 9.09 | 165 |
| 36 | 23-May | 434.90 | 458.00 | 432.00 | 451.40 | 445.15 | 3.82 | 2,830.35 | 508,811 | 8.03 | 241,620 | 9.13 | 10.76 | 200 |
| 37 | 22-May | 438.10 | 440.60 | 431.05 | 434.80 | 435.69 | -1.01 | 2,726.26 | 150,524 | 2.38 | 71,768 | 2.71 | 3.13 | 59 |
| 38 | 21-May | 418.65 | 446.00 | 412.05 | 439.25 | 434.55 | 4.92 | 2,754.16 | 598,919 | 9.45 | 171,330 | 6.47 | 7.45 | 142 |
| 39 | 20-May | 428.40 | 433.15 | 415.70 | 418.65 | 423.95 | -1.55 | 2,625.00 | 198,015 | 3.13 | 92,454 | 3.49 | 3.92 | 76 |
| 40 | 19-May | 417.95 | 430.45 | 414.80 | 425.25 | 424.51 | 2.53 | 2,666.38 | 283,495 | 4.47 | 120,981 | 4.57 | 5.14 | 100 |
| 41 | 16-May | 397.90 | 421.00 | 395.65 | 414.75 | 411.57 | 4.34 | 2,600.54 | 427,908 | 6.75 | 177,791 | 6.72 | 7.32 | 147 |
| 42 | 15-May | 398.65 | 403.00 | 391.85 | 397.50 | 396.93 | 0.51 | 2,492.38 | 274,548 | 4.33 | 80,251 | 3.03 | 3.19 | 66 |
| 43 | 14-May | 413.00 | 413.00 | 393.75 | 395.50 | 399.77 | -2.83 | 2,479.84 | 541,314 | 8.54 | 222,164 | 8.39 | 8.88 | 183 |
| 44 | 13-May | 407.95 | 428.00 | 400.00 | 407.00 | 410.91 | -0.22 | 2,551.00 | 872,130 | 13.77 | 201,613 | 7.62 | 8.28 | 167 |
| 45 | 12-May | 385.95 | 414.40 | 385.95 | 407.90 | 397.18 | 12.66 | 2,557.59 | 603,900 | 9.53 | 248,605 | 9.39 | 9.87 | 205 |
| 46 | 09-May | 357.00 | 366.00 | 351.05 | 362.05 | 357.99 | -2.62 | 2,270.11 | 326,733 | 5.16 | 128,346 | 4.85 | 4.59 | 106 |
| 47 | 08-May | 390.95 | 397.15 | 370.10 | 371.80 | 383.24 | -4.27 | 2,331.24 | 253,337 | 4.00 | 114,864 | 4.34 | 4.40 | 95 |
| 48 | 07-May | 376.10 | 393.85 | 374.15 | 388.40 | 386.94 | -0.35 | 2,435.33 | 275,876 | 4.35 | 120,341 | 4.55 | 4.66 | 99 |
| 49 | 06-May | 411.00 | 411.00 | 386.40 | 389.75 | 397.26 | -5.20 | 2,443.79 | 238,995 | 3.77 | 133,368 | 5.04 | 5.30 | 110 |
| 50 | 05-May | 403.20 | 415.05 | 396.80 | 411.15 | 407.35 | 1.43 | 2,577.97 | 242,802 | 3.83 | 100,119 | 3.78 | 4.08 | 83 |
| 51 | 02-May | 413.00 | 418.50 | 392.25 | 405.35 | 406.09 | -1.21 | 2,541.61 | 341,146 | 5.38 | 171,607 | 6.48 | 6.97 | 142 |
| 52 | 30-Apr | 419.90 | 419.90 | 406.00 | 410.30 | 413.83 | -2.55 | 2,572.64 | 284,838 | 4.50 | 139,232 | 5.26 | 5.76 | 115 |
| 53 | 29-Apr | 433.90 | 437.70 | 419.05 | 421.05 | 424.28 | -2.53 | 2,640.05 | 172,689 | 2.73 | 89,166 | 3.37 | 3.78 | 74 |
| 54 | 28-Apr | 434.95 | 438.00 | 425.25 | 432.00 | 431.73 | 0.99 | 2,708.00 | 159,960 | 2.52 | 40,780 | 1.54 | 1.76 | 34 |
| 55 | 25-Apr | 451.50 | 459.60 | 419.05 | 427.75 | 431.66 | -4.55 | 2,682.06 | 495,092 | 7.81 | 193,859 | 7.32 | 8.37 | 160 |
| 56 | 24-Apr | 449.50 | 457.45 | 445.50 | 448.15 | 451.58 | -0.79 | 2,809.97 | 142,466 | 2.25 | 51,399 | 1.94 | 2.32 | 42 |
| 57 | 23-Apr | 460.90 | 465.95 | 443.10 | 451.70 | 452.76 | -2.11 | 2,832.23 | 229,629 | 3.62 | 97,563 | 3.69 | 4.42 | 81 |
| 58 | 22-Apr | 464.95 | 468.45 | 459.00 | 461.45 | 463.23 | -0.44 | 2,893.36 | 165,180 | 2.61 | 68,396 | 2.58 | 3.17 | 56 |
| 59 | 21-Apr | 462.85 | 468.70 | 458.10 | 463.50 | 462.19 | 0.94 | 2,906.21 | 181,799 | 2.87 | 75,147 | 2.84 | 3.47 | 62 |
| 60 | 17-Apr | 451.65 | 464.55 | 447.20 | 459.20 | 458.97 | 1.67 | 2,879.25 | 332,350 | 5.25 | 104,505 | 3.95 | 4.80 | 86 |
| 61 | 16-Apr | 456.00 | 457.40 | 446.00 | 451.65 | 451.14 | -0.95 | 2,831.91 | 267,248 | 4.22 | 76,962 | 2.91 | 3.47 | 64 |
| 62 | 15-Apr | 435.00 | 458.00 | 429.10 | 456.00 | 447.89 | 6.80 | 2,859.00 | 562,538 | 8.88 | 218,375 | 8.25 | 9.78 | 168 |
| 63 | 11-Apr | 419.00 | 433.90 | 410.05 | 426.95 | 425.45 | 5.10 | 2,677.04 | 325,234 | 5.13 | 125,128 | 4.73 | 5.32 | 96 |
| 64 | 09-Apr | 418.50 | 419.00 | 400.95 | 406.25 | 406.88 | -1.99 | 2,547.25 | 228,445 | 3.61 | 68,788 | 2.60 | 2.80 | 53 |
| 65 | 08-Apr | 434.85 | 434.85 | 410.45 | 414.50 | 418.88 | -1.23 | 2,598.98 | 299,118 | 4.72 | 113,056 | 4.27 | 4.74 | 87 |
| 66 | 07-Apr | 380.00 | 423.70 | 359.90 | 419.65 | 404.04 | -0.98 | 2,631.27 | 547,295 | 8.64 | 197,419 | 7.46 | 7.98 | 152 |
| 67 | 04-Apr | 457.40 | 460.65 | 414.60 | 423.80 | 430.79 | -6.93 | 2,657.29 | 694,756 | 10.97 | 326,950 | 12.35 | 14.08 | 252 |
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