| 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: 1,440.1; Drift%: -6.05 |
| Industry: Leisure Services | Face Value: 1; VWAP21: 1,408.73 | 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 / 30.11 / 19.18 / 4.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 1,845.55 / 1,138.05 | Month: 1,458.0 / 1,310.9 | Week: 1,483.0 / 1,340.2 | Day: 1,392.1 / 1,352.0 | Sis67: 152 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,389.90 | 1,392.10 | 1,352.00 | 1,357.90 | 1,363.16 | -1.57 | 14,745.14 | 41,544 | 1.39 | 20,640 | 2.25 | 2.81 | 45 |
| 2 | 26-Aug | 1,410.00 | 1,411.90 | 1,350.00 | 1,379.60 | 1,371.38 | -2.66 | 14,980.77 | 223,521 | 7.46 | 102,439 | 11.16 | 14.05 | 221 |
| 3 | 25-Aug | 1,450.00 | 1,460.50 | 1,408.00 | 1,417.30 | 1,419.60 | -1.75 | 15,390.15 | 70,826 | 2.36 | 36,085 | 3.93 | 5.12 | 78 |
| 4 | 22-Aug | 1,465.90 | 1,468.00 | 1,413.70 | 1,442.60 | 1,449.37 | -0.90 | 15,664.87 | 74,330 | 2.48 | 43,227 | 4.71 | 6.27 | 93 |
| 5 | 21-Aug | 1,480.00 | 1,481.60 | 1,453.30 | 1,455.70 | 1,465.88 | -0.84 | 15,807.12 | 44,325 | 1.48 | 22,360 | 2.44 | 3.28 | 48 |
| 6 | 20-Aug | 1,469.80 | 1,475.00 | 1,449.20 | 1,468.00 | 1,459.94 | 0.88 | 15,940.00 | 57,114 | 1.91 | 33,988 | 3.70 | 4.96 | 73 |
| 7 | 19-Aug | 1,465.00 | 1,482.20 | 1,439.00 | 1,455.20 | 1,455.35 | -0.66 | 15,801.69 | 63,872 | 2.13 | 23,706 | 2.58 | 3.45 | 51 |
| 8 | 18-Aug | 1,441.00 | 1,479.90 | 1,440.10 | 1,464.80 | 1,469.13 | 1.44 | 15,905.94 | 82,750 | 2.76 | 36,063 | 3.93 | 5.30 | 78 |
| 9 | 14-Aug | 1,439.00 | 1,483.00 | 1,434.30 | 1,444.00 | 1,466.21 | -0.16 | 15,680.00 | 127,117 | 4.24 | 49,180 | 5.36 | 7.21 | 106 |
| 10 | 13-Aug | 1,452.20 | 1,478.90 | 1,430.00 | 1,446.30 | 1,458.67 | 0.06 | 15,705.05 | 133,878 | 4.47 | 70,596 | 7.69 | 10.30 | 152 |
| 11 | 12-Aug | 1,398.70 | 1,459.00 | 1,395.70 | 1,445.40 | 1,434.85 | 3.63 | 15,695.28 | 178,324 | 5.95 | 91,237 | 9.94 | 13.09 | 197 |
| 12 | 11-Aug | 1,350.00 | 1,412.40 | 1,340.20 | 1,394.80 | 1,399.18 | 2.43 | 15,145.82 | 113,555 | 3.79 | 50,613 | 5.51 | 7.08 | 117 |
| 13 | 08-Aug | 1,370.90 | 1,383.00 | 1,354.00 | 1,361.70 | 1,367.30 | -0.18 | 14,786.40 | 74,623 | 2.49 | 51,560 | 5.62 | 7.05 | 119 |
| 14 | 07-Aug | 1,370.00 | 1,387.20 | 1,353.70 | 1,364.10 | 1,369.23 | -0.59 | 14,812.46 | 75,772 | 2.53 | 28,067 | 3.06 | 3.84 | 65 |
| 15 | 06-Aug | 1,405.70 | 1,407.60 | 1,361.50 | 1,372.20 | 1,371.47 | -0.68 | 14,900.42 | 83,407 | 2.78 | 49,698 | 5.41 | 6.82 | 115 |
| 16 | 05-Aug | 1,360.00 | 1,395.40 | 1,321.60 | 1,381.60 | 1,350.65 | -1.17 | 15,002.49 | 306,051 | 10.21 | 144,688 | 15.76 | 19.54 | 334 |
| 17 | 04-Aug | 1,430.00 | 1,443.00 | 1,381.90 | 1,397.90 | 1,406.90 | -1.24 | 15,179.49 | 173,993 | 5.81 | 63,267 | 6.89 | 8.90 | 146 |
| 18 | 01-Aug | 1,350.00 | 1,430.00 | 1,347.80 | 1,415.40 | 1,412.11 | 4.49 | 15,369.52 | 229,757 | 7.67 | 53,284 | 5.80 | 7.52 | 123 |
| 19 | 31-Jul | 1,330.00 | 1,379.00 | 1,330.00 | 1,354.60 | 1,356.89 | 0.15 | 14,709.30 | 41,596 | 1.39 | 17,200 | 1.87 | 2.33 | 40 |
| 20 | 30-Jul | 1,400.00 | 1,400.00 | 1,343.30 | 1,352.60 | 1,364.50 | -1.96 | 14,687.58 | 42,891 | 1.43 | 24,600 | 2.68 | 3.36 | 57 |
| 21 | 29-Jul | 1,372.00 | 1,394.00 | 1,355.20 | 1,379.60 | 1,371.52 | 0.77 | 14,980.77 | 178,667 | 5.96 | 149,937 | 16.33 | 20.56 | 346 |
| 22 | 28-Jul | 1,360.00 | 1,394.90 | 1,355.30 | 1,369.00 | 1,366.39 | -0.13 | 14,865.00 | 47,082 | 1.57 | 23,660 | 2.58 | 3.23 | 55 |
| 23 | 25-Jul | 1,418.50 | 1,430.00 | 1,360.50 | 1,370.80 | 1,383.91 | -4.32 | 14,885.21 | 77,687 | 2.59 | 29,550 | 3.22 | 4.09 | 68 |
| 24 | 24-Jul | 1,437.00 | 1,454.40 | 1,430.00 | 1,432.70 | 1,443.14 | -0.73 | 15,557.37 | 45,628 | 1.52 | 25,107 | 2.74 | 3.62 | 58 |
| 25 | 23-Jul | 1,434.00 | 1,458.00 | 1,413.40 | 1,443.30 | 1,444.56 | 1.10 | 15,672.48 | 93,537 | 3.12 | 50,654 | 5.52 | 7.32 | 117 |
| 26 | 22-Jul | 1,400.00 | 1,453.30 | 1,400.00 | 1,427.60 | 1,428.09 | 2.92 | 15,501.99 | 154,968 | 5.17 | 35,340 | 3.85 | 5.05 | 82 |
| 27 | 21-Jul | 1,402.00 | 1,423.90 | 1,375.90 | 1,387.10 | 1,398.36 | -2.26 | 15,062.21 | 50,271 | 1.68 | 20,307 | 2.21 | 2.84 | 47 |
| 28 | 18-Jul | 1,424.80 | 1,427.10 | 1,401.10 | 1,419.20 | 1,416.91 | -0.39 | 15,410.78 | 40,834 | 1.36 | 20,374 | 2.22 | 2.89 | 47 |
| 29 | 17-Jul | 1,409.90 | 1,427.10 | 1,395.60 | 1,424.80 | 1,418.33 | 1.06 | 15,471.59 | 128,436 | 4.29 | 94,270 | 10.27 | 13.37 | 218 |
| 30 | 16-Jul | 1,402.50 | 1,433.30 | 1,400.00 | 1,409.90 | 1,411.92 | 0.41 | 15,309.79 | 289,054 | 9.65 | 238,187 | 25.95 | 33.63 | 550 |
| 31 | 15-Jul | 1,359.90 | 1,410.70 | 1,344.10 | 1,404.20 | 1,395.45 | 4.22 | 15,247.90 | 212,597 | 7.09 | 65,401 | 7.13 | 9.13 | 151 |
| 32 | 14-Jul | 1,320.00 | 1,359.80 | 1,310.90 | 1,347.40 | 1,340.97 | 1.67 | 14,631.12 | 184,462 | 6.16 | 126,999 | 13.84 | 17.03 | 293 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL