| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,001.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1 | Low52 Price: 996.0 | Barrier: 1,124.3; Drift%: 6.23 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 108,587,787 | Low52 Date: 07-Apr-2025 | SHP: 44.41 / 31.61 / 17.88 / 3.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.00 | ||||
| High/Low Price | Quarter: 1,845.55 / 1,138.05 | Month: 1,390.0 / 1,138.05 | Week: 1,246.5 / 1,169.5 | Day: 1,246.0 / 1,190.2 | Float67: 3.03 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,246.00 | 1,246.00 | 1,190.20 | 1,199.00 | 1,209.88 | -2.71 | 13,019.00 | 89,243 | 1.72 | 37,773 | 1.47 | 4.57 | 0.87 |
| 2 | 21-May | 1,177.50 | 1,240.70 | 1,168.10 | 1,232.40 | 1,203.35 | 5.71 | 13,382.36 | 191,989 | 3.69 | 81,861 | 3.18 | 9.85 | 1.89 |
| 3 | 20-May | 1,223.80 | 1,223.80 | 1,162.20 | 1,165.80 | 1,185.99 | -3.98 | 12,659.16 | 113,719 | 2.19 | 65,017 | 2.53 | 7.71 | 1.50 |
| 4 | 19-May | 1,249.90 | 1,266.00 | 1,208.00 | 1,214.10 | 1,228.77 | -1.90 | 13,183.64 | 124,784 | 2.40 | 61,573 | 2.39 | 7.57 | 1.58 |
| 5 | 16-May | 1,228.90 | 1,246.50 | 1,210.20 | 1,237.60 | 1,232.54 | 2.54 | 13,438.82 | 143,858 | 2.77 | 84,650 | 3.29 | 10.43 | 2.17 |
| 6 | 15-May | 1,199.90 | 1,210.00 | 1,185.50 | 1,207.00 | 1,203.62 | 1.22 | 13,106.00 | 70,382 | 1.35 | 45,621 | 1.77 | 5.49 | 1.17 |
| 7 | 14-May | 1,180.50 | 1,217.40 | 1,180.50 | 1,192.40 | 1,197.61 | 1.01 | 12,948.01 | 83,936 | 1.61 | 41,160 | 1.60 | 4.93 | 1.05 |
| 8 | 13-May | 1,200.50 | 1,210.30 | 1,172.20 | 1,180.50 | 1,188.21 | -1.94 | 12,818.79 | 55,489 | 1.07 | 25,727 | 1.00 | 3.06 | 0.66 |
| 9 | 12-May | 1,218.00 | 1,218.00 | 1,169.50 | 1,203.90 | 1,201.26 | 2.94 | 13,072.88 | 120,082 | 2.31 | 51,013 | 1.98 | 6.13 | 1.30 |
| 10 | 09-May | 1,036.40 | 1,187.20 | 1,036.40 | 1,169.50 | 1,137.75 | 1.96 | 12,699.34 | 363,918 | 7.00 | 78,906 | 3.07 | 8.98 | 2.02 |
| 11 | 08-May | 1,128.00 | 1,208.00 | 1,121.20 | 1,147.00 | 1,175.18 | 2.66 | 12,455.00 | 595,221 | 11.45 | 117,358 | 4.56 | 13.79 | 3.00 |
| 12 | 07-May | 1,060.50 | 1,122.70 | 1,054.10 | 1,117.30 | 1,097.97 | 4.87 | 12,132.51 | 162,874 | 3.13 | 58,207 | 2.26 | 6.39 | 1.49 |
| 13 | 06-May | 1,086.80 | 1,088.10 | 1,062.00 | 1,065.40 | 1,068.92 | -1.97 | 11,568.94 | 367,288 | 7.07 | 334,667 | 13.01 | 35.77 | 8.56 |
| 14 | 05-May | 1,088.00 | 1,120.90 | 1,069.60 | 1,086.80 | 1,093.05 | 0.69 | 11,801.32 | 101,814 | 1.96 | 28,239 | 1.10 | 3.09 | 0.72 |
| 15 | 02-May | 1,112.00 | 1,124.30 | 1,067.50 | 1,079.40 | 1,086.03 | -3.91 | 11,720.97 | 245,716 | 4.73 | 152,289 | 5.92 | 16.54 | 3.90 |
| 16 | 30-Apr | 1,119.80 | 1,138.50 | 1,098.10 | 1,123.30 | 1,119.62 | -0.59 | 12,197.67 | 311,872 | 6.00 | 75,786 | 2.95 | 8.49 | 1.94 |
| 17 | 29-Apr | 1,010.00 | 1,143.80 | 1,007.90 | 1,130.00 | 1,102.51 | 11.49 | 12,270.00 | 1,975,584 | 38.01 | 339,842 | 13.21 | 37.47 | 8.69 |
| 18 | 28-Apr | 1,005.00 | 1,026.60 | 1,000.50 | 1,013.50 | 1,013.45 | -0.98 | 11,005.37 | 523,289 | 10.07 | 409,683 | 15.92 | 41.52 | 10.48 |
| 19 | 25-Apr | 1,045.00 | 1,062.50 | 1,003.50 | 1,023.50 | 1,028.75 | -2.47 | 11,113.96 | 217,878 | 4.19 | 111,379 | 4.33 | 11.46 | 2.85 |
| 20 | 24-Apr | 1,069.40 | 1,089.00 | 1,045.00 | 1,049.40 | 1,065.83 | -2.41 | 11,395.20 | 199,547 | 3.84 | 129,218 | 5.02 | 13.77 | 3.31 |
| 21 | 23-Apr | 1,070.50 | 1,086.10 | 1,055.10 | 1,075.30 | 1,074.49 | 0.29 | 11,676.44 | 231,420 | 4.45 | 131,866 | 5.13 | 14.17 | 3.37 |
| 22 | 22-Apr | 1,094.20 | 1,101.10 | 1,066.00 | 1,072.20 | 1,077.38 | -2.54 | 11,642.78 | 184,488 | 3.55 | 110,168 | 4.28 | 11.87 | 2.82 |
| 23 | 21-Apr | 1,064.20 | 1,134.50 | 1,046.80 | 1,100.20 | 1,109.34 | 5.16 | 11,946.83 | 817,300 | 15.72 | 229,725 | 8.93 | 25.48 | 5.88 |
| 24 | 17-Apr | 1,070.00 | 1,074.00 | 1,038.70 | 1,046.20 | 1,048.04 | -2.62 | 11,360.45 | 249,254 | 4.80 | 152,561 | 5.93 | 15.99 | 3.90 |
| 25 | 16-Apr | 1,105.90 | 1,110.60 | 1,070.10 | 1,074.40 | 1,090.59 | -1.98 | 11,666.67 | 141,496 | 2.72 | 83,203 | 3.23 | 9.07 | 2.13 |
| 26 | 15-Apr | 1,098.50 | 1,114.80 | 1,075.40 | 1,096.10 | 1,100.90 | 2.07 | 11,902.31 | 133,071 | 2.56 | 60,927 | 2.37 | 6.71 | 1.56 |
| 27 | 11-Apr | 1,051.05 | 1,094.70 | 1,038.70 | 1,073.90 | 1,056.18 | 2.23 | 11,661.24 | 526,228 | 10.12 | 392,226 | 15.25 | 41.43 | 10.03 |
| 28 | 09-Apr | 1,065.50 | 1,078.90 | 1,040.55 | 1,050.45 | 1,050.27 | -1.95 | 11,406.60 | 198,004 | 3.81 | 129,934 | 5.05 | 13.65 | 3.32 |
| 29 | 08-Apr | 1,059.90 | 1,074.70 | 1,031.40 | 1,071.30 | 1,059.37 | 3.10 | 11,633.01 | 109,310 | 2.10 | 48,759 | 1.90 | 5.17 | 1.25 |
| 30 | 07-Apr | 1,050.05 | 1,064.45 | 996.00 | 1,039.10 | 1,027.13 | -6.82 | 11,283.36 | 303,773 | 5.84 | 129,114 | 5.02 | 13.26 | 3.30 |
| 31 | 04-Apr | 1,180.20 | 1,189.95 | 1,106.00 | 1,115.20 | 1,134.27 | -5.92 | 12,109.71 | 98,862 | 1.90 | 44,134 | 1.72 | 5.01 | 1.13 |
| 32 | 03-Apr | 1,195.00 | 1,215.00 | 1,182.00 | 1,185.40 | 1,194.14 | -2.07 | 12,872.00 | 87,152 | 1.68 | 63,014 | 2.45 | 7.52 | 1.61 |
| 33 | 02-Apr | 1,198.30 | 1,215.85 | 1,178.60 | 1,210.45 | 1,203.33 | 1.02 | 13,144.01 | 51,975 | 1.00 | 28,010 | 1.09 | 3.37 | 0.72 |
| 34 | 01-Apr | 1,199.00 | 1,214.00 | 1,180.25 | 1,198.20 | 1,197.74 | -0.61 | 13,010.99 | 144,455 | 2.78 | 89,692 | 3.49 | 10.74 | 2.29 |
| 35 | 28-Mar | 1,229.90 | 1,243.05 | 1,196.40 | 1,205.60 | 1,210.86 | -1.48 | 13,091.34 | 294,006 | 5.66 | 164,408 | 6.39 | 19.91 | 4.21 |
| 36 | 27-Mar | 1,188.95 | 1,233.85 | 1,171.35 | 1,223.65 | 1,202.70 | 2.26 | 13,287.34 | 378,982 | 7.29 | 202,626 | 7.88 | 24.37 | 5.18 |
| 37 | 26-Mar | 1,193.10 | 1,200.65 | 1,173.85 | 1,196.65 | 1,191.09 | 0.08 | 12,994.16 | 202,505 | 3.90 | 113,140 | 4.40 | 13.48 | 2.89 |
| 38 | 25-Mar | 1,230.00 | 1,230.00 | 1,179.60 | 1,195.70 | 1,198.58 | -1.33 | 12,983.84 | 368,934 | 7.10 | 229,827 | 8.93 | 27.55 | 5.88 |
| 39 | 24-Mar | 1,225.00 | 1,236.00 | 1,202.50 | 1,211.85 | 1,219.42 | 0.38 | 13,159.21 | 293,579 | 5.65 | 124,286 | 4.83 | 15.16 | 3.18 |
| 40 | 21-Mar | 1,211.00 | 1,242.25 | 1,199.95 | 1,207.25 | 1,216.01 | -4.92 | 13,109.26 | 1,220,071 | 23.47 | 448,434 | 17.43 | 54.53 | 11.47 |
| 41 | 20-Mar | 1,270.55 | 1,285.00 | 1,247.55 | 1,269.70 | 1,266.26 | 1.76 | 13,787.39 | 102,172 | 1.97 | 59,724 | 2.32 | 7.56 | 1.53 |
| 42 | 19-Mar | 1,241.00 | 1,316.65 | 1,239.05 | 1,247.70 | 1,270.23 | -0.19 | 13,548.50 | 134,297 | 2.58 | 61,035 | 2.37 | 7.75 | 1.56 |
| 43 | 18-Mar | 1,190.45 | 1,272.45 | 1,190.45 | 1,250.10 | 1,246.04 | 5.01 | 13,574.56 | 134,740 | 2.59 | 79,890 | 3.11 | 9.95 | 2.04 |
| 44 | 17-Mar | 1,209.50 | 1,219.80 | 1,180.00 | 1,190.45 | 1,200.70 | -1.58 | 12,926.83 | 61,536 | 1.18 | 24,102 | 0.94 | 2.89 | 0.62 |
| 45 | 13-Mar | 1,278.00 | 1,278.00 | 1,200.00 | 1,209.50 | 1,225.61 | -4.28 | 13,133.69 | 56,505 | 1.09 | 22,508 | 0.87 | 2.76 | 0.58 |
| 46 | 12-Mar | 1,309.90 | 1,309.90 | 1,240.35 | 1,263.55 | 1,259.26 | -2.41 | 13,720.61 | 121,150 | 2.33 | 80,970 | 3.15 | 10.20 | 2.07 |
| 47 | 11-Mar | 1,341.80 | 1,341.80 | 1,282.05 | 1,294.75 | 1,299.97 | -3.51 | 14,059.40 | 96,585 | 1.86 | 48,227 | 1.87 | 6.27 | 1.23 |
| 48 | 10-Mar | 1,357.55 | 1,379.65 | 1,305.00 | 1,341.80 | 1,333.93 | -1.70 | 14,570.31 | 115,967 | 2.23 | 64,006 | 2.49 | 8.54 | 1.64 |
| 49 | 07-Mar | 1,360.05 | 1,378.15 | 1,343.30 | 1,365.00 | 1,362.57 | 0.18 | 14,822.00 | 100,454 | 1.93 | 51,976 | 2.02 | 7.08 | 1.33 |
| 50 | 06-Mar | 1,308.75 | 1,390.00 | 1,305.85 | 1,362.50 | 1,342.04 | 4.10 | 14,795.09 | 196,529 | 3.78 | 114,359 | 4.44 | 15.35 | 2.93 |
| 51 | 05-Mar | 1,254.00 | 1,324.05 | 1,223.00 | 1,308.85 | 1,288.49 | 4.40 | 14,212.51 | 257,522 | 4.95 | 118,318 | 4.60 | 15.25 | 3.03 |
| 52 | 04-Mar | 1,185.00 | 1,280.60 | 1,180.20 | 1,253.70 | 1,244.77 | 4.82 | 13,613.65 | 326,687 | 6.29 | 169,112 | 6.57 | 21.05 | 4.33 |
| 53 | 03-Mar | 1,204.95 | 1,237.95 | 1,138.05 | 1,196.05 | 1,172.63 | -0.40 | 12,987.64 | 426,862 | 8.21 | 209,942 | 8.16 | 24.62 | 5.37 |
| 54 | 28-Feb | 1,339.40 | 1,356.95 | 1,180.10 | 1,200.85 | 1,215.21 | -11.69 | 13,039.76 | 1,476,003 | 28.40 | 810,751 | 31.51 | 98.52 | 20.74 |
| 55 | 27-Feb | 1,464.00 | 1,480.00 | 1,326.00 | 1,359.80 | 1,361.95 | -5.83 | 14,765.77 | 193,633 | 3.73 | 78,871 | 3.07 | 10.74 | 2.02 |
| 56 | 25-Feb | 1,505.65 | 1,510.45 | 1,416.55 | 1,444.00 | 1,443.83 | -4.09 | 15,680.00 | 198,328 | 3.82 | 89,026 | 3.46 | 12.85 | 2.28 |
| 57 | 24-Feb | 1,500.00 | 1,522.30 | 1,398.75 | 1,505.65 | 1,467.35 | 0.83 | 16,349.52 | 157,079 | 3.02 | 60,252 | 2.34 | 8.84 | 1.54 |
| 58 | 21-Feb | 1,505.40 | 1,583.35 | 1,482.30 | 1,493.30 | 1,516.93 | 0.74 | 16,215.41 | 235,254 | 4.53 | 99,295 | 3.86 | 15.06 | 2.54 |
| 59 | 20-Feb | 1,473.25 | 1,514.80 | 1,472.05 | 1,482.30 | 1,489.03 | 0.19 | 16,095.97 | 58,998 | 1.14 | 37,441 | 1.46 | 5.58 | 0.96 |
| 60 | 19-Feb | 1,481.10 | 1,513.85 | 1,465.55 | 1,479.45 | 1,481.05 | -0.01 | 16,065.02 | 79,194 | 1.52 | 45,579 | 1.77 | 6.75 | 1.17 |
| 61 | 18-Feb | 1,522.40 | 1,549.10 | 1,463.70 | 1,479.55 | 1,503.35 | -4.76 | 16,066.11 | 130,680 | 2.51 | 67,196 | 2.61 | 10.10 | 1.72 |
| 62 | 17-Feb | 1,610.00 | 1,627.80 | 1,520.40 | 1,553.45 | 1,559.89 | -3.95 | 16,868.57 | 135,878 | 2.61 | 72,620 | 2.82 | 11.33 | 1.86 |
| 63 | 14-Feb | 1,629.70 | 1,648.00 | 1,571.10 | 1,617.40 | 1,609.80 | 0.73 | 17,562.99 | 70,435 | 1.36 | 30,170 | 1.17 | 4.86 | 0.77 |
| 64 | 13-Feb | 1,597.55 | 1,619.50 | 1,518.85 | 1,605.60 | 1,578.24 | -1.00 | 17,434.86 | 127,067 | 2.44 | 45,133 | 1.75 | 7.12 | 1.15 |
| 65 | 12-Feb | 1,648.00 | 1,653.20 | 1,560.35 | 1,621.90 | 1,616.90 | -0.26 | 17,611.85 | 110,589 | 2.13 | 49,561 | 1.93 | 8.01 | 1.27 |
| 66 | 11-Feb | 1,638.00 | 1,660.60 | 1,582.00 | 1,626.05 | 1,617.09 | -1.53 | 17,656.92 | 47,397 | 0.91 | 25,052 | 0.97 | 4.05 | 0.64 |
| 67 | 10-Feb | 1,635.00 | 1,659.00 | 1,622.05 | 1,651.30 | 1,644.27 | 0.62 | 17,931.10 | 63,184 | 1.22 | 37,967 | 1.48 | 6.24 | 0.97 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL