| 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: 1,375.4; Drift%: -3.78 |
| Industry: Leisure Services | Face Value: 1; VWAP21: 1,340.52 | Low52 Price: 996.0 | Barrier: -; Drift%: - |
| 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 | SiS14: 200 | ||||
| High/Low Price | Quarter: 1,845.55 / 1,138.05 | Month: 1,376.0 / 1,036.4 | Week: 1,508.0 / 1,375.4 | Day: 1,370.3 / 1,315.0 | Sis67: 251 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,350.00 | 1,370.30 | 1,315.00 | 1,325.30 | 1,350.15 | -1.29 | 14,391.14 | 84,646 | 2.82 | 53,197 | 5.80 | 7.18 | 123 |
| 2 | 10-Jul | 1,349.90 | 1,358.80 | 1,314.90 | 1,342.60 | 1,334.14 | 0.22 | 14,579.00 | 112,940 | 3.77 | 54,029 | 5.89 | 7.21 | 125 |
| 3 | 09-Jul | 1,370.10 | 1,408.00 | 1,332.00 | 1,339.70 | 1,368.47 | -1.59 | 14,547.51 | 158,587 | 5.29 | 57,560 | 6.27 | 7.88 | 133 |
| 4 | 08-Jul | 1,390.30 | 1,392.30 | 1,355.00 | 1,361.30 | 1,371.33 | -2.09 | 14,782.06 | 60,363 | 2.01 | 33,647 | 3.67 | 4.61 | 78 |
| 5 | 07-Jul | 1,435.00 | 1,441.20 | 1,382.70 | 1,390.30 | 1,409.35 | -2.46 | 15,096.96 | 148,997 | 4.97 | 93,388 | 10.17 | 13.16 | 216 |
| 6 | 04-Jul | 1,425.50 | 1,439.80 | 1,415.30 | 1,425.30 | 1,425.08 | 0.69 | 15,477.02 | 133,954 | 4.47 | 112,756 | 12.28 | 16.07 | 260 |
| 7 | 03-Jul | 1,443.20 | 1,444.90 | 1,400.00 | 1,415.50 | 1,415.09 | -1.92 | 15,370.60 | 188,505 | 6.29 | 89,010 | 9.70 | 12.60 | 205 |
| 8 | 02-Jul | 1,457.90 | 1,457.90 | 1,422.20 | 1,443.20 | 1,442.33 | -0.30 | 15,671.39 | 92,852 | 3.10 | 33,244 | 3.62 | 4.79 | 77 |
| 9 | 01-Jul | 1,399.00 | 1,454.00 | 1,375.40 | 1,447.60 | 1,429.67 | 3.42 | 15,719.17 | 314,231 | 10.49 | 94,176 | 10.26 | 13.46 | 217 |
| 10 | 30-Jun | 1,408.00 | 1,508.00 | 1,386.20 | 1,399.70 | 1,443.96 | 0.55 | 15,199.03 | 1,271,914 | 42.45 | 370,320 | 40.34 | 53.47 | 855 |
| 11 | 27-Jun | 1,333.00 | 1,402.00 | 1,318.70 | 1,392.10 | 1,375.17 | 5.30 | 15,116.51 | 201,973 | 6.74 | 116,469 | 12.69 | 16.02 | 269 |
| 12 | 26-Jun | 1,314.00 | 1,329.00 | 1,294.20 | 1,322.00 | 1,314.92 | 1.60 | 14,355.00 | 65,503 | 2.19 | 26,778 | 2.92 | 3.52 | 62 |
| 13 | 25-Jun | 1,293.00 | 1,310.00 | 1,272.10 | 1,301.20 | 1,292.11 | 2.22 | 14,129.44 | 84,622 | 2.82 | 37,172 | 4.05 | 4.80 | 86 |
| 14 | 24-Jun | 1,274.00 | 1,280.00 | 1,255.00 | 1,273.00 | 1,268.65 | 1.45 | 13,823.00 | 75,565 | 2.52 | 40,001 | 4.36 | 5.07 | 92 |
| 15 | 23-Jun | 1,260.70 | 1,267.90 | 1,246.90 | 1,254.80 | 1,257.20 | -0.47 | 13,625.60 | 49,675 | 1.66 | 23,552 | 2.57 | 2.96 | 54 |
| 16 | 20-Jun | 1,259.00 | 1,277.00 | 1,246.20 | 1,260.70 | 1,258.88 | 0.11 | 13,689.66 | 72,307 | 2.41 | 29,982 | 3.27 | 3.77 | 69 |
| 17 | 19-Jun | 1,261.00 | 1,279.90 | 1,252.00 | 1,259.30 | 1,260.09 | -0.16 | 13,674.46 | 96,999 | 3.24 | 58,681 | 6.39 | 7.39 | 135 |
| 18 | 18-Jun | 1,284.80 | 1,295.00 | 1,248.10 | 1,261.30 | 1,268.79 | -1.83 | 13,696.18 | 75,560 | 2.52 | 35,066 | 3.82 | 4.45 | 81 |
| 19 | 17-Jun | 1,285.00 | 1,302.00 | 1,272.10 | 1,284.80 | 1,284.52 | -0.32 | 13,951.36 | 63,743 | 2.13 | 27,255 | 2.97 | 3.50 | 63 |
| 20 | 16-Jun | 1,292.00 | 1,301.90 | 1,274.30 | 1,288.90 | 1,287.48 | 0.16 | 13,995.88 | 29,964 | 1.00 | 9,178 | 1.00 | 1.18 | 21 |
| 21 | 13-Jun | 1,289.90 | 1,319.80 | 1,270.10 | 1,286.90 | 1,293.46 | -1.14 | 13,974.16 | 88,744 | 2.96 | 28,899 | 3.15 | 3.74 | 67 |
| 22 | 12-Jun | 1,339.00 | 1,346.00 | 1,288.00 | 1,301.70 | 1,309.62 | -2.85 | 14,134.87 | 87,671 | 2.93 | 37,549 | 4.09 | 4.92 | 87 |
| 23 | 11-Jun | 1,347.00 | 1,356.20 | 1,315.60 | 1,339.90 | 1,339.95 | -0.17 | 14,549.68 | 81,242 | 2.71 | 33,204 | 3.62 | 4.45 | 77 |
| 24 | 10-Jun | 1,331.70 | 1,408.30 | 1,320.60 | 1,342.20 | 1,380.13 | 1.49 | 14,574.65 | 581,189 | 19.40 | 107,762 | 11.74 | 14.87 | 249 |
| 25 | 09-Jun | 1,339.40 | 1,343.90 | 1,310.10 | 1,322.50 | 1,332.07 | -0.21 | 14,360.73 | 75,047 | 2.50 | 39,971 | 4.35 | 5.32 | 92 |
| 26 | 06-Jun | 1,326.00 | 1,345.00 | 1,318.40 | 1,325.30 | 1,330.88 | -0.29 | 14,391.14 | 77,135 | 2.57 | 30,641 | 3.34 | 4.08 | 71 |
| 27 | 05-Jun | 1,374.70 | 1,377.90 | 1,320.00 | 1,329.10 | 1,348.85 | -2.55 | 14,432.40 | 122,223 | 4.08 | 52,547 | 5.72 | 7.09 | 121 |
| 28 | 04-Jun | 1,297.60 | 1,387.00 | 1,288.80 | 1,363.90 | 1,358.45 | 5.70 | 14,810.29 | 688,038 | 22.96 | 162,459 | 17.70 | 22.07 | 375 |
| 29 | 03-Jun | 1,307.20 | 1,307.20 | 1,269.50 | 1,290.40 | 1,288.57 | -0.29 | 14,012.17 | 125,816 | 4.20 | 64,096 | 6.98 | 8.26 | 148 |
| 30 | 02-Jun | 1,304.60 | 1,323.80 | 1,276.80 | 1,294.10 | 1,293.86 | -0.81 | 14,052.35 | 158,224 | 5.28 | 83,596 | 9.11 | 10.82 | 193 |
| 31 | 30-May | 1,312.50 | 1,335.00 | 1,291.50 | 1,304.70 | 1,309.25 | 0.29 | 14,167.45 | 458,224 | 15.29 | 245,146 | 26.71 | 32.10 | 566 |
| 32 | 29-May | 1,300.10 | 1,325.90 | 1,290.10 | 1,300.90 | 1,306.29 | -0.22 | 14,126.19 | 83,810 | 2.80 | 39,481 | 4.30 | 5.16 | 91 |
| 33 | 28-May | 1,295.50 | 1,327.50 | 1,285.40 | 1,303.80 | 1,305.49 | 1.11 | 14,157.68 | 149,270 | 4.98 | 58,898 | 6.42 | 7.69 | 136 |
| 34 | 27-May | 1,307.00 | 1,323.50 | 1,274.60 | 1,289.50 | 1,293.08 | -1.32 | 14,002.40 | 176,112 | 5.88 | 81,916 | 8.92 | 10.59 | 189 |
| 35 | 26-May | 1,319.00 | 1,340.00 | 1,299.10 | 1,306.70 | 1,318.03 | -1.08 | 14,189.17 | 315,966 | 10.54 | 100,393 | 10.94 | 13.23 | 232 |
| 36 | 23-May | 1,207.20 | 1,376.00 | 1,202.50 | 1,320.90 | 1,316.27 | 10.17 | 14,343.36 | 4,672,352 | 155.93 | 482,942 | 52.61 | 63.57 | 1,115 |
| 37 | 22-May | 1,246.00 | 1,246.00 | 1,190.20 | 1,199.00 | 1,209.88 | -2.71 | 13,019.00 | 89,243 | 2.98 | 37,773 | 4.12 | 4.57 | 87 |
| 38 | 21-May | 1,177.50 | 1,240.70 | 1,168.10 | 1,232.40 | 1,203.35 | 5.71 | 13,382.36 | 191,989 | 6.41 | 81,861 | 8.92 | 9.85 | 189 |
| 39 | 20-May | 1,223.80 | 1,223.80 | 1,162.20 | 1,165.80 | 1,185.99 | -3.98 | 12,659.16 | 113,719 | 3.80 | 65,017 | 7.08 | 7.71 | 150 |
| 40 | 19-May | 1,249.90 | 1,266.00 | 1,208.00 | 1,214.10 | 1,228.77 | -1.90 | 13,183.64 | 124,784 | 4.16 | 61,573 | 6.71 | 7.57 | 158 |
| 41 | 16-May | 1,228.90 | 1,246.50 | 1,210.20 | 1,237.60 | 1,232.54 | 2.54 | 13,438.82 | 143,858 | 4.80 | 84,650 | 9.22 | 10.43 | 217 |
| 42 | 15-May | 1,199.90 | 1,210.00 | 1,185.50 | 1,207.00 | 1,203.62 | 1.22 | 13,106.00 | 70,382 | 2.35 | 45,621 | 4.97 | 5.49 | 117 |
| 43 | 14-May | 1,180.50 | 1,217.40 | 1,180.50 | 1,192.40 | 1,197.61 | 1.01 | 12,948.01 | 83,936 | 2.80 | 41,160 | 4.48 | 4.93 | 105 |
| 44 | 13-May | 1,200.50 | 1,210.30 | 1,172.20 | 1,180.50 | 1,188.21 | -1.94 | 12,818.79 | 55,489 | 1.85 | 25,727 | 2.80 | 3.06 | 66 |
| 45 | 12-May | 1,218.00 | 1,218.00 | 1,169.50 | 1,203.90 | 1,201.26 | 2.94 | 13,072.88 | 120,082 | 4.01 | 51,013 | 5.56 | 6.13 | 130 |
| 46 | 09-May | 1,036.40 | 1,187.20 | 1,036.40 | 1,169.50 | 1,137.75 | 1.96 | 12,699.34 | 363,918 | 12.14 | 78,906 | 8.60 | 8.98 | 202 |
| 47 | 08-May | 1,128.00 | 1,208.00 | 1,121.20 | 1,147.00 | 1,175.18 | 2.66 | 12,455.00 | 595,221 | 19.86 | 117,358 | 12.79 | 13.79 | 300 |
| 48 | 07-May | 1,060.50 | 1,122.70 | 1,054.10 | 1,117.30 | 1,097.97 | 4.87 | 12,132.51 | 162,874 | 5.44 | 58,207 | 6.34 | 6.39 | 149 |
| 49 | 06-May | 1,086.80 | 1,088.10 | 1,062.00 | 1,065.40 | 1,068.92 | -1.97 | 11,568.94 | 367,288 | 12.26 | 334,667 | 36.46 | 35.77 | 856 |
| 50 | 05-May | 1,088.00 | 1,120.90 | 1,069.60 | 1,086.80 | 1,093.05 | 0.69 | 11,801.32 | 101,814 | 3.40 | 28,239 | 3.08 | 3.09 | 72 |
| 51 | 02-May | 1,112.00 | 1,124.30 | 1,067.50 | 1,079.40 | 1,086.03 | -3.91 | 11,720.97 | 245,716 | 8.20 | 152,289 | 16.59 | 16.54 | 390 |
| 52 | 30-Apr | 1,119.80 | 1,138.50 | 1,098.10 | 1,123.30 | 1,119.62 | -0.59 | 12,197.67 | 311,872 | 10.41 | 75,786 | 8.26 | 8.49 | 194 |
| 53 | 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 | 65.93 | 339,842 | 37.02 | 37.47 | 869 |
| 54 | 28-Apr | 1,005.00 | 1,026.60 | 1,000.50 | 1,013.50 | 1,013.45 | -0.98 | 11,005.37 | 523,289 | 17.46 | 409,683 | 44.63 | 41.52 | 1,048 |
| 55 | 25-Apr | 1,045.00 | 1,062.50 | 1,003.50 | 1,023.50 | 1,028.75 | -2.47 | 11,113.96 | 217,878 | 7.27 | 111,379 | 12.13 | 11.46 | 285 |
| 56 | 24-Apr | 1,069.40 | 1,089.00 | 1,045.00 | 1,049.40 | 1,065.83 | -2.41 | 11,395.20 | 199,547 | 6.66 | 129,218 | 14.08 | 13.77 | 331 |
| 57 | 23-Apr | 1,070.50 | 1,086.10 | 1,055.10 | 1,075.30 | 1,074.49 | 0.29 | 11,676.44 | 231,420 | 7.72 | 131,866 | 14.37 | 14.17 | 337 |
| 58 | 22-Apr | 1,094.20 | 1,101.10 | 1,066.00 | 1,072.20 | 1,077.38 | -2.54 | 11,642.78 | 184,488 | 6.16 | 110,168 | 12.00 | 11.87 | 282 |
| 59 | 21-Apr | 1,064.20 | 1,134.50 | 1,046.80 | 1,100.20 | 1,109.34 | 5.16 | 11,946.83 | 817,300 | 27.28 | 229,725 | 25.03 | 25.48 | 588 |
| 60 | 17-Apr | 1,070.00 | 1,074.00 | 1,038.70 | 1,046.20 | 1,048.04 | -2.62 | 11,360.45 | 249,254 | 8.32 | 152,561 | 16.62 | 15.99 | 390 |
| 61 | 16-Apr | 1,105.90 | 1,110.60 | 1,070.10 | 1,074.40 | 1,090.59 | -1.98 | 11,666.67 | 141,496 | 4.72 | 83,203 | 9.06 | 9.07 | 213 |
| 62 | 15-Apr | 1,098.50 | 1,114.80 | 1,075.40 | 1,096.10 | 1,100.90 | 2.07 | 11,902.31 | 133,071 | 4.44 | 60,927 | 6.64 | 6.71 | 156 |
| 63 | 11-Apr | 1,051.05 | 1,094.70 | 1,038.70 | 1,073.90 | 1,056.18 | 2.23 | 11,661.24 | 526,228 | 17.56 | 392,226 | 42.73 | 41.43 | 1,003 |
| 64 | 09-Apr | 1,065.50 | 1,078.90 | 1,040.55 | 1,050.45 | 1,050.27 | -1.95 | 11,406.60 | 198,004 | 6.61 | 129,934 | 14.16 | 13.65 | 332 |
| 65 | 08-Apr | 1,059.90 | 1,074.70 | 1,031.40 | 1,071.30 | 1,059.37 | 3.10 | 11,633.01 | 109,310 | 3.65 | 48,759 | 5.31 | 5.17 | 125 |
| 66 | 07-Apr | 1,050.05 | 1,064.45 | 996.00 | 1,039.10 | 1,027.13 | -6.82 | 11,283.36 | 303,773 | 10.14 | 129,114 | 14.07 | 13.26 | 330 |
| 67 | 04-Apr | 1,180.20 | 1,189.95 | 1,106.00 | 1,115.20 | 1,134.27 | -5.92 | 12,109.71 | 98,862 | 3.30 | 44,134 | 4.81 | 5.01 | 113 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL