| 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: 1,138.05 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 108,587,787 | Low52 Date: 03-Mar-2025 | SHP: 44.41 / 38.05 / 11.78 / 3.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.13 | ||||
| High/Low Price | Quarter: 1,845.55 / 1,138.05 | Month: 1,390.0 / 1,138.05 | Week: 1,243.05 / 1,171.35 | Day: 1,215.0 / 1,182.0 | Float67: 2.14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.80 | 7.52 | 1.61 |
| 2 | 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 | 1.24 | 3.37 | 0.72 |
| 3 | 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 | 3.98 | 10.74 | 2.29 |
| 4 | 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 | 7.30 | 19.91 | 4.21 |
| 5 | 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 | 9.00 | 24.37 | 5.18 |
| 6 | 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 | 5.03 | 13.48 | 2.89 |
| 7 | 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 | 10.21 | 27.55 | 5.88 |
| 8 | 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 | 5.52 | 15.16 | 3.18 |
| 9 | 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 | 19.92 | 54.53 | 11.47 |
| 10 | 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 | 2.65 | 7.56 | 1.53 |
| 11 | 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 | 2.71 | 7.75 | 1.56 |
| 12 | 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 | 3.55 | 9.95 | 2.04 |
| 13 | 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 | 1.07 | 2.89 | 0.62 |
| 14 | 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 | 1.00 | 2.76 | 0.58 |
| 15 | 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 | 3.60 | 10.20 | 2.07 |
| 16 | 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 | 2.14 | 6.27 | 1.23 |
| 17 | 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 | 2.84 | 8.54 | 1.64 |
| 18 | 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 | 2.31 | 7.08 | 1.33 |
| 19 | 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 | 5.08 | 15.35 | 2.93 |
| 20 | 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 | 5.26 | 15.25 | 3.03 |
| 21 | 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 | 7.51 | 21.05 | 4.33 |
| 22 | 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 | 9.33 | 24.62 | 5.37 |
| 23 | 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 | 36.02 | 98.52 | 20.74 |
| 24 | 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 | 3.50 | 10.74 | 2.02 |
| 25 | 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 | 3.96 | 12.85 | 2.28 |
| 26 | 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 | 2.68 | 8.84 | 1.54 |
| 27 | 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 | 4.41 | 15.06 | 2.54 |
| 28 | 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 | 1.66 | 5.58 | 0.96 |
| 29 | 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 | 2.02 | 6.75 | 1.17 |
| 30 | 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 | 2.99 | 10.10 | 1.72 |
| 31 | 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 | 3.23 | 11.33 | 1.86 |
| 32 | 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 | 1.34 | 4.86 | 0.77 |
| 33 | 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 | 2.01 | 7.12 | 1.15 |
| 34 | 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 | 2.20 | 8.01 | 1.27 |
| 35 | 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 | 1.11 | 4.05 | 0.64 |
| 36 | 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 | 1.69 | 6.24 | 0.97 |
| 37 | 07-Feb | 1,659.10 | 1,659.10 | 1,629.05 | 1,641.10 | 1,640.83 | 0.43 | 17,820.34 | 34,105 | 0.66 | 22,610 | 1.00 | 3.71 | 0.58 |
| 38 | 06-Feb | 1,647.85 | 1,677.55 | 1,625.30 | 1,634.15 | 1,653.55 | -0.54 | 17,744.87 | 199,986 | 3.85 | 179,449 | 7.97 | 29.67 | 4.59 |
| 39 | 05-Feb | 1,607.55 | 1,652.45 | 1,576.05 | 1,642.95 | 1,623.52 | 2.34 | 17,840.43 | 38,835 | 0.75 | 24,295 | 1.08 | 3.94 | 0.62 |
| 40 | 04-Feb | 1,585.00 | 1,615.00 | 1,585.00 | 1,605.40 | 1,602.08 | 0.16 | 17,432.68 | 15,441 | 0.30 | 6,396 | 0.28 | 1.02 | 0.16 |
| 41 | 03-Feb | 1,546.20 | 1,619.00 | 1,536.75 | 1,602.85 | 1,598.91 | 2.96 | 17,404.99 | 49,533 | 0.95 | 20,668 | 0.92 | 3.30 | 0.53 |
| 42 | 01-Feb | 1,559.00 | 1,614.85 | 1,545.55 | 1,556.75 | 1,570.42 | -0.09 | 16,904.40 | 15,397 | 0.30 | 4,778 | 0.21 | 0.75 | 0.12 |
| 43 | 31-Jan | 1,568.60 | 1,584.30 | 1,547.10 | 1,558.10 | 1,564.42 | -0.87 | 16,919.06 | 207,930 | 4.00 | 182,228 | 8.10 | 28.51 | 4.66 |
| 44 | 30-Jan | 1,600.00 | 1,619.95 | 1,563.00 | 1,571.80 | 1,591.89 | -1.95 | 17,067.83 | 15,334 | 0.30 | 5,454 | 0.24 | 0.87 | 0.14 |
| 45 | 29-Jan | 1,543.05 | 1,614.80 | 1,543.05 | 1,603.10 | 1,592.09 | 2.09 | 17,407.71 | 44,752 | 0.86 | 24,579 | 1.09 | 3.91 | 0.63 |
| 46 | 28-Jan | 1,586.60 | 1,609.30 | 1,488.05 | 1,570.25 | 1,556.67 | 0.45 | 17,051.00 | 65,851 | 1.27 | 13,738 | 0.61 | 2.14 | 0.35 |
| 47 | 27-Jan | 1,599.95 | 1,669.05 | 1,450.00 | 1,563.15 | 1,494.69 | -2.17 | 16,973.90 | 591,834 | 11.39 | 37,353 | 1.66 | 5.58 | 0.96 |
| 48 | 24-Jan | 1,653.20 | 1,653.20 | 1,578.00 | 1,597.75 | 1,612.72 | -1.90 | 17,349.61 | 29,851 | 0.57 | 9,170 | 0.41 | 1.48 | 0.23 |
| 49 | 23-Jan | 1,586.50 | 1,650.90 | 1,578.65 | 1,628.75 | 1,629.68 | 2.50 | 17,686.24 | 36,859 | 0.71 | 13,426 | 0.60 | 2.19 | 0.34 |
| 50 | 22-Jan | 1,624.00 | 1,636.10 | 1,580.00 | 1,588.10 | 1,598.36 | -1.89 | 17,244.83 | 39,629 | 0.76 | 12,472 | 0.55 | 1.99 | 0.32 |
| 51 | 21-Jan | 1,655.00 | 1,655.00 | 1,610.05 | 1,618.15 | 1,624.35 | -2.41 | 17,571.13 | 42,903 | 0.83 | 19,450 | 0.86 | 3.16 | 0.50 |
| 52 | 20-Jan | 1,674.90 | 1,708.30 | 1,632.00 | 1,657.10 | 1,659.17 | -0.68 | 17,994.08 | 216,922 | 4.17 | 184,248 | 8.19 | 30.57 | 4.71 |
| 53 | 17-Jan | 1,723.35 | 1,723.35 | 1,651.00 | 1,668.30 | 1,677.13 | -1.77 | 18,115.70 | 70,627 | 1.36 | 31,066 | 1.38 | 5.21 | 0.79 |
| 54 | 16-Jan | 1,725.20 | 1,725.20 | 1,666.05 | 1,697.90 | 1,696.85 | -0.11 | 18,437.12 | 66,244 | 1.27 | 40,679 | 1.81 | 6.90 | 1.04 |
| 55 | 15-Jan | 1,699.30 | 1,717.05 | 1,685.00 | 1,699.70 | 1,699.10 | 1.02 | 18,456.67 | 72,961 | 1.40 | 46,580 | 2.07 | 7.91 | 1.19 |
| 56 | 14-Jan | 1,659.80 | 1,733.35 | 1,625.30 | 1,682.30 | 1,690.53 | 1.34 | 18,267.72 | 55,052 | 1.06 | 20,081 | 0.89 | 3.39 | 0.51 |
| 57 | 13-Jan | 1,680.00 | 1,697.75 | 1,607.80 | 1,659.80 | 1,649.97 | -4.91 | 18,023.40 | 189,474 | 3.65 | 66,477 | 2.95 | 10.97 | 1.70 |
| 58 | 10-Jan | 1,740.45 | 1,798.00 | 1,705.00 | 1,741.30 | 1,755.32 | -0.09 | 18,908.39 | 173,529 | 3.34 | 78,817 | 3.50 | 13.83 | 2.02 |
| 59 | 09-Jan | 1,784.85 | 1,784.85 | 1,730.00 | 1,742.90 | 1,749.93 | -1.81 | 18,925.77 | 70,265 | 1.35 | 24,423 | 1.09 | 4.27 | 0.62 |
| 60 | 08-Jan | 1,748.10 | 1,830.00 | 1,743.00 | 1,774.40 | 1,789.89 | 1.76 | 19,267.82 | 231,195 | 4.45 | 82,628 | 3.67 | 14.79 | 2.11 |
| 61 | 07-Jan | 1,769.00 | 1,769.05 | 1,720.60 | 1,743.10 | 1,739.79 | -1.66 | 18,927.94 | 83,013 | 1.60 | 47,727 | 2.12 | 8.30 | 1.22 |
| 62 | 06-Jan | 1,817.30 | 1,845.55 | 1,761.05 | 1,772.00 | 1,804.80 | -1.04 | 19,241.00 | 175,629 | 3.38 | 82,727 | 3.68 | 14.93 | 2.12 |
| 63 | 03-Jan | 1,779.95 | 1,818.00 | 1,771.90 | 1,790.45 | 1,795.94 | -0.08 | 19,442.10 | 41,554 | 0.80 | 18,815 | 0.84 | 3.38 | 0.48 |
| 64 | 02-Jan | 1,779.05 | 1,815.90 | 1,762.55 | 1,791.90 | 1,796.49 | 1.70 | 19,457.85 | 94,810 | 1.82 | 32,561 | 1.45 | 5.85 | 0.83 |
| 65 | 01-Jan | 1,741.05 | 1,789.00 | 1,712.25 | 1,761.45 | 1,759.64 | 1.55 | 19,127.20 | 81,691 | 1.57 | 30,923 | 1.37 | 5.44 | 0.79 |
| 66 | 31-Dec | 1,755.00 | 1,755.20 | 1,717.25 | 1,734.15 | 1,733.13 | -0.85 | 18,830.75 | 51,770 | 1.00 | 22,224 | 0.99 | 3.85 | 0.57 |
| 67 | 30-Dec | 1,714.90 | 1,763.95 | 1,691.15 | 1,748.95 | 1,734.95 | 2.56 | 18,991.46 | 180,431 | 3.47 | 96,400 | 4.28 | 16.72 | 2.47 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL