| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,764.8 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 21-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 1,127.59 | Low52 Price: 996.0 | Barrier: 1,102.7; Drift%: -1.85 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 108,587,787 | Low52 Date: 07-Apr-2025 | SHP: 44.41 / 30.85 / 19.01 / 3.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 189 | ||||
| High/Low Price | Quarter: 1,845.55 / 1,138.05 | Month: 1,734.4 / 1,572.4 | Week: 1,372.0 / 1,207.0 | Day: 1,091.0 / 1,069.0 | Sis67: 148 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,084.00 | 1,091.00 | 1,069.00 | 1,082.70 | 1,081.79 | -1.26 | 11,756.80 | 45,999 | 1.63 | 18,290 | 2.22 | 1.98 | 44 |
| 2 | 06-Apr | 1,089.90 | 1,113.90 | 1,062.80 | 1,096.50 | 1,087.73 | 0.31 | 11,906.65 | 65,961 | 2.34 | 18,750 | 2.28 | 2.04 | 45 |
| 3 | 02-Apr | 1,087.80 | 1,106.80 | 1,057.40 | 1,093.10 | 1,081.36 | -0.07 | 11,869.73 | 51,089 | 1.81 | 18,089 | 2.20 | 1.96 | 43 |
| 4 | 01-Apr | 1,099.90 | 1,102.70 | 1,069.00 | 1,093.90 | 1,089.43 | 3.46 | 11,878.42 | 258,487 | 9.18 | 160,931 | 19.57 | 17.53 | 387 |
| 5 | 30-Mar | 1,094.00 | 1,097.90 | 1,050.10 | 1,057.30 | 1,072.84 | -4.29 | 11,480.99 | 92,640 | 3.29 | 43,783 | 5.32 | 4.70 | 105 |
| 6 | 27-Mar | 1,090.40 | 1,116.00 | 1,065.10 | 1,104.70 | 1,094.25 | 1.31 | 11,995.69 | 243,436 | 8.65 | 139,311 | 16.94 | 15.24 | 335 |
| 7 | 25-Mar | 1,071.00 | 1,125.00 | 1,070.10 | 1,090.40 | 1,104.15 | 2.94 | 11,840.41 | 552,982 | 19.64 | 376,837 | 45.82 | 41.61 | 906 |
| 8 | 24-Mar | 1,050.00 | 1,074.80 | 1,014.00 | 1,059.30 | 1,051.22 | 4.06 | 11,502.70 | 173,463 | 6.16 | 52,255 | 6.35 | 5.49 | 126 |
| 9 | 23-Mar | 1,060.00 | 1,064.00 | 1,004.20 | 1,018.00 | 1,022.68 | -4.69 | 11,054.00 | 96,391 | 3.42 | 45,422 | 5.52 | 4.65 | 109 |
| 10 | 20-Mar | 1,110.00 | 1,119.40 | 1,060.90 | 1,068.10 | 1,089.34 | -3.83 | 11,598.26 | 64,469 | 2.29 | 28,356 | 3.45 | 3.09 | 68 |
| 11 | 19-Mar | 1,160.00 | 1,160.30 | 1,106.00 | 1,110.60 | 1,115.98 | -5.11 | 12,059.76 | 184,209 | 6.54 | 119,378 | 14.51 | 13.32 | 287 |
| 12 | 18-Mar | 1,173.50 | 1,206.20 | 1,165.70 | 1,170.40 | 1,182.70 | -0.75 | 12,709.11 | 80,817 | 2.87 | 40,765 | 4.96 | 4.82 | 98 |
| 13 | 17-Mar | 1,175.00 | 1,188.00 | 1,166.60 | 1,179.30 | 1,178.91 | -0.04 | 12,805.76 | 43,551 | 1.55 | 17,841 | 2.17 | 2.10 | 43 |
| 14 | 16-Mar | 1,168.20 | 1,190.50 | 1,125.00 | 1,179.80 | 1,154.64 | 1.50 | 12,811.19 | 55,829 | 1.98 | 22,031 | 2.68 | 2.54 | 53 |
| 15 | 13-Mar | 1,219.00 | 1,219.40 | 1,152.50 | 1,162.40 | 1,176.63 | -4.12 | 12,622.24 | 56,244 | 2.00 | 29,642 | 3.60 | 3.49 | 71 |
| 16 | 12-Mar | 1,182.00 | 1,250.90 | 1,165.10 | 1,212.40 | 1,218.54 | 0.43 | 13,165.18 | 87,095 | 3.09 | 30,416 | 3.70 | 3.71 | 73 |
| 17 | 11-Mar | 1,214.60 | 1,233.70 | 1,174.70 | 1,207.20 | 1,200.59 | -1.09 | 13,108.72 | 89,149 | 3.17 | 36,436 | 4.43 | 4.37 | 88 |
| 18 | 10-Mar | 1,228.00 | 1,231.40 | 1,182.00 | 1,220.50 | 1,208.66 | 2.56 | 13,253.14 | 63,075 | 2.24 | 27,566 | 3.35 | 3.33 | 66 |
| 19 | 09-Mar | 1,176.50 | 1,200.80 | 1,128.60 | 1,190.00 | 1,173.85 | 0.56 | 12,921.00 | 96,926 | 3.44 | 39,383 | 4.79 | 4.62 | 95 |
| 20 | 06-Mar | 1,154.80 | 1,195.00 | 1,131.80 | 1,183.40 | 1,164.81 | 2.48 | 12,850.28 | 159,219 | 5.65 | 82,515 | 10.03 | 9.61 | 198 |
| 21 | 05-Mar | 1,140.10 | 1,202.00 | 1,088.20 | 1,154.80 | 1,129.31 | 1.12 | 12,539.72 | 364,037 | 12.93 | 189,299 | 23.02 | 21.38 | 455 |
| 22 | 04-Mar | 1,166.00 | 1,166.00 | 1,125.00 | 1,142.00 | 1,143.09 | -2.86 | 12,400.00 | 126,513 | 4.49 | 60,887 | 7.40 | 6.96 | 146 |
| 23 | 02-Mar | 1,170.00 | 1,201.20 | 1,142.40 | 1,175.60 | 1,174.20 | -4.10 | 12,765.58 | 216,391 | 7.69 | 112,350 | 13.66 | 13.19 | 270 |
| 24 | 27-Feb | 1,251.00 | 1,259.00 | 1,207.00 | 1,225.80 | 1,236.94 | -2.44 | 13,310.69 | 307,924 | 10.94 | 201,021 | 24.44 | 24.87 | 483 |
| 25 | 26-Feb | 1,285.40 | 1,290.10 | 1,251.10 | 1,256.40 | 1,266.32 | -2.26 | 13,642.97 | 84,571 | 3.00 | 51,542 | 6.27 | 6.53 | 124 |
| 26 | 25-Feb | 1,313.00 | 1,322.90 | 1,274.10 | 1,285.40 | 1,291.52 | -1.83 | 13,957.87 | 167,880 | 5.96 | 80,654 | 9.81 | 10.42 | 194 |
| 27 | 24-Feb | 1,332.20 | 1,335.00 | 1,299.00 | 1,309.40 | 1,309.82 | -2.15 | 14,218.48 | 180,609 | 6.41 | 136,190 | 16.56 | 17.84 | 327 |
| 28 | 23-Feb | 1,372.00 | 1,372.00 | 1,312.80 | 1,338.20 | 1,330.52 | -1.49 | 14,531.22 | 130,160 | 4.62 | 84,570 | 10.28 | 11.25 | 203 |
| 29 | 20-Feb | 1,378.60 | 1,379.70 | 1,340.10 | 1,358.40 | 1,354.11 | -0.97 | 14,750.56 | 55,331 | 1.97 | 19,591 | 2.38 | 2.65 | 47 |
| 30 | 19-Feb | 1,380.00 | 1,403.10 | 1,363.50 | 1,371.70 | 1,379.16 | -1.26 | 14,894.99 | 37,812 | 1.34 | 12,973 | 1.58 | 1.79 | 31 |
| 31 | 18-Feb | 1,428.30 | 1,437.20 | 1,380.00 | 1,389.20 | 1,395.61 | -2.74 | 15,085.02 | 99,785 | 3.54 | 50,556 | 6.15 | 7.06 | 122 |
| 32 | 17-Feb | 1,430.00 | 1,439.40 | 1,410.20 | 1,428.30 | 1,425.72 | -0.97 | 15,509.59 | 42,742 | 1.52 | 8,224 | 1.00 | 1.17 | 20 |
| 33 | 16-Feb | 1,473.10 | 1,488.60 | 1,428.00 | 1,442.30 | 1,454.27 | -5.14 | 15,661.62 | 124,686 | 4.43 | 60,150 | 7.31 | 8.75 | 145 |
| 34 | 13-Feb | 1,472.00 | 1,548.00 | 1,390.30 | 1,520.50 | 1,469.42 | 3.29 | 16,510.77 | 191,886 | 6.81 | 68,600 | 8.34 | 10.08 | 165 |
| 35 | 12-Feb | 1,570.00 | 1,570.00 | 1,445.10 | 1,472.00 | 1,474.75 | -4.30 | 15,984.00 | 315,244 | 11.20 | 137,491 | 16.72 | 20.28 | 331 |
| 36 | 11-Feb | 1,584.90 | 1,601.60 | 1,522.90 | 1,538.20 | 1,560.68 | -2.44 | 16,702.97 | 69,359 | 2.46 | 34,602 | 4.21 | 5.40 | 83 |
| 37 | 10-Feb | 1,536.30 | 1,579.90 | 1,526.10 | 1,576.60 | 1,567.96 | 3.78 | 17,119.95 | 63,009 | 2.24 | 27,320 | 3.32 | 4.28 | 66 |
| 38 | 09-Feb | 1,464.00 | 1,527.00 | 1,460.00 | 1,519.20 | 1,497.04 | 3.77 | 16,496.66 | 66,431 | 2.36 | 33,687 | 4.10 | 5.04 | 81 |
| 39 | 06-Feb | 1,460.00 | 1,483.90 | 1,430.00 | 1,464.00 | 1,457.16 | 0.35 | 15,897.00 | 51,721 | 1.84 | 16,084 | 1.96 | 2.34 | 37 |
| 40 | 05-Feb | 1,469.70 | 1,469.70 | 1,425.10 | 1,458.90 | 1,447.97 | 0.45 | 15,841.87 | 36,375 | 1.29 | 16,032 | 1.95 | 2.32 | 37 |
| 41 | 04-Feb | 1,445.00 | 1,461.80 | 1,420.30 | 1,452.30 | 1,446.29 | -0.72 | 15,770.20 | 67,726 | 2.41 | 36,887 | 4.48 | 5.33 | 86 |
| 42 | 03-Feb | 1,429.90 | 1,467.00 | 1,394.80 | 1,462.90 | 1,447.28 | 4.66 | 15,885.31 | 74,163 | 2.63 | 34,216 | 4.16 | 4.95 | 80 |
| 43 | 02-Feb | 1,380.00 | 1,411.70 | 1,344.10 | 1,397.70 | 1,376.62 | 1.01 | 15,177.31 | 291,463 | 10.35 | 242,385 | 29.47 | 33.37 | 564 |
| 44 | 01-Feb | 1,395.10 | 1,413.30 | 1,364.40 | 1,383.70 | 1,390.08 | -0.61 | 15,025.29 | 28,156 | 1.00 | 8,357 | 1.02 | 1.16 | 19 |
| 45 | 30-Jan | 1,355.00 | 1,405.00 | 1,326.20 | 1,392.20 | 1,380.48 | 1.52 | 15,117.59 | 109,785 | 3.90 | 59,681 | 7.26 | 8.24 | 139 |
| 46 | 29-Jan | 1,431.40 | 1,437.70 | 1,344.00 | 1,371.40 | 1,378.17 | -3.30 | 14,891.73 | 117,972 | 4.19 | 69,132 | 8.41 | 9.53 | 161 |
| 47 | 28-Jan | 1,406.80 | 1,437.00 | 1,406.80 | 1,418.20 | 1,420.88 | 0.81 | 15,399.92 | 38,633 | 1.37 | 18,795 | 2.29 | 2.67 | 44 |
| 48 | 27-Jan | 1,421.30 | 1,427.40 | 1,363.00 | 1,406.80 | 1,401.71 | -2.51 | 15,276.13 | 226,820 | 8.06 | 138,366 | 16.82 | 19.39 | 322 |
| 49 | 23-Jan | 1,455.00 | 1,462.20 | 1,419.50 | 1,443.00 | 1,446.74 | -1.15 | 15,669.00 | 114,338 | 4.06 | 68,087 | 8.28 | 9.85 | 158 |
| 50 | 22-Jan | 1,468.00 | 1,485.90 | 1,451.90 | 1,459.80 | 1,463.49 | 0.32 | 15,851.65 | 47,163 | 1.68 | 25,484 | 3.10 | 3.73 | 59 |
| 51 | 21-Jan | 1,515.20 | 1,515.20 | 1,442.30 | 1,455.20 | 1,467.58 | -3.96 | 15,801.69 | 93,240 | 3.31 | 43,462 | 5.28 | 6.38 | 101 |
| 52 | 20-Jan | 1,509.80 | 1,525.00 | 1,475.80 | 1,515.20 | 1,504.39 | 0.36 | 16,453.22 | 61,881 | 2.20 | 29,820 | 3.63 | 4.49 | 69 |
| 53 | 19-Jan | 1,495.80 | 1,515.50 | 1,462.90 | 1,509.80 | 1,488.64 | -0.72 | 16,394.58 | 102,027 | 3.62 | 42,880 | 5.21 | 6.38 | 100 |
| 54 | 16-Jan | 1,553.60 | 1,563.20 | 1,512.50 | 1,520.80 | 1,541.21 | -2.11 | 16,514.03 | 33,719 | 1.20 | 18,064 | 2.20 | 2.78 | 42 |
| 55 | 14-Jan | 1,521.00 | 1,564.90 | 1,504.50 | 1,553.60 | 1,541.95 | 1.12 | 16,870.20 | 60,073 | 2.13 | 22,892 | 2.78 | 3.53 | 53 |
| 56 | 13-Jan | 1,502.20 | 1,543.00 | 1,482.20 | 1,536.40 | 1,525.96 | 2.28 | 16,683.43 | 37,899 | 1.35 | 15,666 | 1.90 | 2.39 | 36 |
| 57 | 12-Jan | 1,515.00 | 1,524.00 | 1,477.00 | 1,502.20 | 1,493.38 | -2.29 | 16,312.06 | 157,009 | 5.58 | 88,709 | 10.79 | 13.25 | 206 |
| 58 | 09-Jan | 1,520.20 | 1,547.20 | 1,509.90 | 1,537.40 | 1,536.74 | 0.09 | 16,694.29 | 84,860 | 3.01 | 54,482 | 6.62 | 8.37 | 127 |
| 59 | 08-Jan | 1,575.40 | 1,581.70 | 1,510.60 | 1,536.00 | 1,536.66 | -2.51 | 16,679.00 | 125,866 | 4.47 | 83,276 | 10.12 | 12.80 | 194 |
| 60 | 07-Jan | 1,618.10 | 1,618.10 | 1,569.80 | 1,575.50 | 1,577.88 | -2.53 | 17,108.01 | 99,899 | 3.55 | 58,303 | 7.09 | 9.20 | 136 |
| 61 | 06-Jan | 1,668.00 | 1,668.00 | 1,605.00 | 1,616.40 | 1,620.55 | -1.89 | 17,552.13 | 34,821 | 1.24 | 14,937 | 1.82 | 2.42 | 35 |
| 62 | 05-Jan | 1,640.00 | 1,663.80 | 1,560.10 | 1,647.60 | 1,640.50 | 0.57 | 17,890.92 | 61,217 | 2.17 | 26,119 | 3.18 | 4.28 | 61 |
| 63 | 02-Jan | 1,652.00 | 1,654.40 | 1,618.90 | 1,638.20 | 1,638.42 | 0.89 | 17,788.85 | 70,212 | 2.49 | 31,367 | 3.81 | 5.14 | 73 |
| 64 | 01-Jan | 1,652.00 | 1,679.40 | 1,610.00 | 1,623.80 | 1,629.66 | -2.34 | 17,632.48 | 72,322 | 2.57 | 32,979 | 4.01 | 5.37 | 77 |
| 65 | 31-Dec | 1,666.00 | 1,690.90 | 1,643.40 | 1,662.70 | 1,666.21 | 0.71 | 18,054.89 | 84,225 | 2.99 | 36,507 | 4.44 | 6.08 | 85 |
| 66 | 30-Dec | 1,663.00 | 1,670.00 | 1,645.80 | 1,650.90 | 1,652.68 | -1.67 | 17,926.76 | 61,873 | 2.20 | 36,515 | 4.44 | 6.03 | 85 |
| 67 | 29-Dec | 1,700.40 | 1,710.50 | 1,663.30 | 1,679.00 | 1,689.68 | -1.26 | 18,231.00 | 113,392 | 4.03 | 79,985 | 9.72 | 13.51 | 186 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL