| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 474.4 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 382.5 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 333,957,878 | Low52 Date: 19-Jun-2025 | SHP: 75.91 / 9.02 / 10.58 / 4.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 442.3 / 384.5 | Week: 465.6 / 430.0 | Day: 424.0 / 410.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 410.00 | 424.00 | 410.00 | 414.10 | 418.68 | -0.07 | 13,829.20 | 276,417 | 8.45 | 171,867 | 8.70 | 7.20 | 115 |
| 2 | 06-Apr | 406.80 | 418.00 | 406.80 | 414.40 | 415.06 | -0.36 | 13,839.21 | 76,111 | 2.33 | 45,545 | 2.31 | 1.89 | 30 |
| 3 | 02-Apr | 411.05 | 417.90 | 407.00 | 415.90 | 414.49 | -0.30 | 13,889.31 | 72,436 | 2.21 | 42,296 | 2.14 | 1.75 | 28 |
| 4 | 01-Apr | 409.80 | 419.75 | 409.80 | 417.15 | 416.13 | 1.84 | 13,931.05 | 156,086 | 4.77 | 76,502 | 3.87 | 3.18 | 51 |
| 5 | 30-Mar | 400.00 | 412.45 | 390.00 | 409.60 | 402.98 | 0.84 | 13,678.91 | 163,778 | 5.01 | 83,752 | 4.24 | 3.38 | 56 |
| 6 | 27-Mar | 413.95 | 418.90 | 399.85 | 406.20 | 410.72 | -2.06 | 13,565.37 | 227,612 | 6.96 | 139,886 | 7.08 | 5.75 | 93 |
| 7 | 25-Mar | 399.80 | 417.00 | 398.45 | 414.75 | 412.85 | 2.37 | 13,850.90 | 840,887 | 25.70 | 630,159 | 31.90 | 26.02 | 420 |
| 8 | 24-Mar | 415.00 | 415.00 | 392.55 | 405.15 | 399.30 | 2.90 | 13,530.30 | 398,606 | 12.18 | 250,211 | 12.67 | 9.99 | 167 |
| 9 | 23-Mar | 390.00 | 402.95 | 385.10 | 393.75 | 390.47 | -1.39 | 13,149.59 | 202,434 | 6.19 | 122,579 | 6.21 | 4.79 | 82 |
| 10 | 20-Mar | 414.40 | 414.40 | 395.10 | 399.30 | 401.81 | -1.99 | 13,334.94 | 182,898 | 5.59 | 119,743 | 6.06 | 4.81 | 80 |
| 11 | 19-Mar | 410.90 | 419.05 | 404.60 | 407.40 | 408.02 | -0.85 | 13,605.44 | 261,820 | 8.00 | 204,393 | 10.35 | 8.34 | 136 |
| 12 | 18-Mar | 415.00 | 415.00 | 405.85 | 410.90 | 409.41 | 0.75 | 13,722.33 | 363,468 | 11.11 | 302,174 | 15.30 | 12.37 | 202 |
| 13 | 17-Mar | 415.95 | 419.60 | 403.25 | 407.85 | 411.97 | -1.94 | 13,620.47 | 375,020 | 11.46 | 288,812 | 14.62 | 11.90 | 193 |
| 14 | 16-Mar | 427.00 | 432.05 | 413.45 | 415.90 | 417.17 | -3.77 | 13,889.31 | 275,535 | 8.42 | 193,093 | 9.78 | 8.06 | 129 |
| 15 | 13-Mar | 423.00 | 434.90 | 421.05 | 432.20 | 428.80 | -0.75 | 14,433.66 | 194,669 | 5.95 | 77,102 | 3.90 | 3.31 | 51 |
| 16 | 12-Mar | 429.75 | 440.00 | 415.30 | 435.45 | 430.60 | -0.19 | 14,542.20 | 216,740 | 6.63 | 128,115 | 6.49 | 5.52 | 85 |
| 17 | 11-Mar | 432.00 | 440.95 | 421.25 | 436.30 | 435.68 | 2.05 | 14,570.58 | 380,728 | 11.64 | 246,972 | 12.50 | 10.76 | 165 |
| 18 | 10-Mar | 438.40 | 438.40 | 423.10 | 427.55 | 431.82 | -1.09 | 14,278.37 | 236,926 | 7.24 | 158,441 | 8.02 | 6.84 | 106 |
| 19 | 09-Mar | 426.45 | 442.00 | 414.00 | 432.25 | 425.70 | -0.37 | 14,435.33 | 185,745 | 5.68 | 114,280 | 5.79 | 4.86 | 76 |
| 20 | 06-Mar | 425.00 | 435.00 | 425.00 | 433.85 | 432.07 | 0.20 | 14,488.76 | 90,462 | 2.77 | 56,656 | 2.87 | 2.45 | 38 |
| 21 | 05-Mar | 438.00 | 440.05 | 430.75 | 433.00 | 436.74 | -1.07 | 14,460.00 | 217,202 | 6.64 | 168,119 | 8.51 | 7.34 | 112 |
| 22 | 04-Mar | 436.05 | 446.85 | 430.00 | 437.70 | 438.52 | -1.07 | 14,617.34 | 243,577 | 7.45 | 152,878 | 7.74 | 6.70 | 102 |
| 23 | 02-Mar | 433.10 | 453.55 | 430.00 | 442.45 | 443.58 | -2.45 | 14,775.97 | 339,353 | 10.37 | 193,092 | 9.78 | 8.57 | 129 |
| 24 | 27-Feb | 450.00 | 465.60 | 430.20 | 453.55 | 449.21 | 2.85 | 15,146.66 | 340,643 | 10.41 | 222,185 | 11.25 | 9.98 | 148 |
| 25 | 26-Feb | 442.00 | 445.45 | 438.60 | 441.00 | 442.36 | 0.25 | 14,727.00 | 71,675 | 2.19 | 39,761 | 2.01 | 1.76 | 27 |
| 26 | 25-Feb | 441.00 | 442.95 | 436.30 | 439.90 | 440.01 | 0.48 | 14,690.81 | 52,629 | 1.61 | 30,043 | 1.52 | 1.32 | 20 |
| 27 | 24-Feb | 430.00 | 440.30 | 430.00 | 437.80 | 434.92 | 0.13 | 14,620.68 | 70,834 | 2.17 | 35,400 | 1.79 | 1.54 | 24 |
| 28 | 23-Feb | 434.00 | 438.60 | 432.05 | 437.25 | 436.28 | 0.41 | 14,602.31 | 46,123 | 1.41 | 28,886 | 1.46 | 1.26 | 19 |
| 29 | 20-Feb | 434.85 | 440.25 | 430.00 | 435.45 | 435.89 | 0.14 | 14,542.20 | 78,820 | 2.41 | 46,564 | 2.36 | 2.03 | 31 |
| 30 | 19-Feb | 438.80 | 442.40 | 432.50 | 434.85 | 435.65 | -1.62 | 14,522.16 | 88,033 | 2.69 | 47,346 | 2.40 | 2.06 | 32 |
| 31 | 18-Feb | 444.00 | 445.60 | 436.00 | 442.00 | 442.37 | 0.16 | 14,760.00 | 92,045 | 2.81 | 46,908 | 2.37 | 2.08 | 31 |
| 32 | 17-Feb | 437.75 | 443.00 | 434.15 | 441.30 | 440.13 | 0.81 | 14,737.56 | 49,379 | 1.51 | 27,603 | 1.40 | 1.21 | 18 |
| 33 | 16-Feb | 445.25 | 447.90 | 432.05 | 437.75 | 438.07 | -1.68 | 14,619.01 | 89,761 | 2.74 | 42,864 | 2.17 | 1.88 | 29 |
| 34 | 13-Feb | 440.20 | 452.00 | 436.10 | 445.25 | 444.65 | -0.46 | 14,869.47 | 231,036 | 7.06 | 122,148 | 6.18 | 5.43 | 81 |
| 35 | 12-Feb | 452.70 | 453.60 | 436.05 | 447.30 | 444.34 | -1.19 | 14,937.94 | 210,576 | 6.44 | 95,801 | 4.85 | 4.26 | 64 |
| 36 | 11-Feb | 448.10 | 453.75 | 441.00 | 452.70 | 450.94 | 2.03 | 15,118.27 | 401,289 | 12.27 | 289,524 | 14.66 | 13.06 | 193 |
| 37 | 10-Feb | 442.80 | 450.95 | 432.60 | 443.70 | 444.97 | 0.20 | 14,817.71 | 269,768 | 8.25 | 138,832 | 7.03 | 6.18 | 93 |
| 38 | 09-Feb | 434.05 | 444.00 | 428.80 | 442.80 | 437.87 | 2.10 | 14,787.65 | 113,922 | 3.48 | 66,351 | 3.36 | 2.91 | 44 |
| 39 | 06-Feb | 430.20 | 435.50 | 423.50 | 433.70 | 430.29 | -0.49 | 14,483.75 | 129,707 | 3.96 | 61,915 | 3.13 | 2.66 | 41 |
| 40 | 05-Feb | 435.70 | 446.40 | 434.00 | 435.85 | 439.99 | -1.85 | 14,555.55 | 135,225 | 4.13 | 40,959 | 2.07 | 1.80 | 27 |
| 41 | 04-Feb | 444.95 | 450.55 | 437.75 | 444.05 | 445.16 | -0.82 | 14,829.40 | 307,701 | 9.41 | 192,992 | 9.77 | 8.59 | 128 |
| 42 | 03-Feb | 432.75 | 449.90 | 428.80 | 447.70 | 442.19 | 4.13 | 14,951.29 | 365,956 | 11.19 | 180,167 | 9.12 | 7.97 | 120 |
| 43 | 02-Feb | 430.95 | 433.00 | 415.00 | 429.95 | 425.06 | 1.06 | 14,358.52 | 138,200 | 4.22 | 75,324 | 3.81 | 3.20 | 50 |
| 44 | 01-Feb | 415.00 | 433.55 | 413.40 | 425.45 | 426.20 | 1.06 | 14,208.24 | 124,854 | 3.82 | 58,567 | 2.97 | 2.50 | 39 |
| 45 | 30-Jan | 399.00 | 424.00 | 398.80 | 421.00 | 410.01 | 4.86 | 14,059.00 | 2,561,815 | 78.31 | 2,069,502 | 104.77 | 84.85 | 1,374 |
| 46 | 29-Jan | 406.45 | 407.70 | 397.85 | 401.50 | 400.14 | -1.22 | 13,408.41 | 1,385,204 | 42.34 | 1,303,961 | 66.02 | 52.18 | 866 |
| 47 | 28-Jan | 409.50 | 414.05 | 405.30 | 406.45 | 407.54 | -0.74 | 13,573.72 | 145,816 | 4.46 | 104,489 | 5.29 | 4.26 | 69 |
| 48 | 27-Jan | 407.00 | 414.20 | 396.00 | 409.50 | 407.82 | 0.36 | 13,675.58 | 350,572 | 10.72 | 236,232 | 11.96 | 9.63 | 157 |
| 49 | 23-Jan | 413.85 | 413.85 | 402.25 | 408.05 | 406.07 | 0.65 | 13,627.15 | 123,819 | 3.79 | 60,074 | 3.04 | 2.44 | 40 |
| 50 | 22-Jan | 410.00 | 413.40 | 402.15 | 405.40 | 406.31 | -1.01 | 13,538.65 | 152,265 | 4.65 | 63,107 | 3.19 | 2.56 | 42 |
| 51 | 21-Jan | 418.85 | 427.55 | 401.50 | 409.55 | 408.77 | -2.22 | 13,677.24 | 651,561 | 19.92 | 374,798 | 18.98 | 15.32 | 249 |
| 52 | 20-Jan | 436.95 | 436.95 | 410.80 | 418.85 | 417.78 | -4.69 | 13,987.83 | 731,741 | 22.37 | 348,831 | 17.66 | 14.57 | 232 |
| 53 | 19-Jan | 444.55 | 445.85 | 423.00 | 439.45 | 434.63 | -0.37 | 14,675.78 | 459,916 | 14.06 | 162,888 | 8.25 | 7.08 | 108 |
| 54 | 16-Jan | 452.00 | 471.00 | 438.00 | 441.10 | 453.53 | -2.47 | 14,730.88 | 2,480,190 | 75.82 | 511,234 | 25.88 | 23.19 | 339 |
| 55 | 14-Jan | 439.00 | 454.00 | 435.65 | 452.25 | 447.55 | 2.88 | 15,103.25 | 522,823 | 15.98 | 370,097 | 18.74 | 16.56 | 246 |
| 56 | 13-Jan | 433.30 | 446.95 | 433.30 | 439.60 | 440.74 | 1.57 | 14,680.79 | 342,464 | 10.47 | 204,441 | 10.35 | 9.01 | 136 |
| 57 | 12-Jan | 421.00 | 436.30 | 416.20 | 432.80 | 425.39 | 0.91 | 14,453.70 | 248,693 | 7.60 | 184,182 | 9.32 | 7.83 | 122 |
| 58 | 09-Jan | 419.00 | 434.80 | 415.25 | 428.90 | 426.38 | 2.47 | 14,323.45 | 287,618 | 8.79 | 128,619 | 6.51 | 5.48 | 85 |
| 59 | 08-Jan | 422.00 | 429.70 | 418.00 | 418.55 | 424.26 | -0.57 | 13,977.81 | 107,400 | 3.28 | 46,389 | 2.35 | 1.97 | 31 |
| 60 | 07-Jan | 419.95 | 424.00 | 418.55 | 420.95 | 420.75 | 0.24 | 14,057.96 | 170,546 | 5.21 | 106,481 | 5.39 | 4.48 | 71 |
| 61 | 06-Jan | 431.00 | 431.00 | 417.05 | 419.95 | 423.83 | -3.05 | 14,024.56 | 651,187 | 19.91 | 567,321 | 28.72 | 24.04 | 377 |
| 62 | 05-Jan | 445.15 | 452.95 | 430.15 | 433.15 | 441.40 | -2.70 | 14,465.39 | 375,482 | 11.48 | 230,361 | 11.66 | 10.17 | 153 |
| 63 | 02-Jan | 434.65 | 451.00 | 433.95 | 445.15 | 443.38 | 2.42 | 14,866.13 | 477,180 | 14.59 | 301,401 | 15.26 | 13.36 | 200 |
| 64 | 01-Jan | 433.30 | 435.40 | 430.85 | 434.65 | 434.16 | 0.25 | 14,515.48 | 32,712 | 1.00 | 19,751 | 1.00 | 0.86 | 13 |
| 65 | 31-Dec | 433.55 | 437.00 | 427.15 | 433.55 | 432.74 | 0.00 | 14,478.74 | 120,894 | 3.70 | 69,141 | 3.50 | 2.99 | 46 |
| 66 | 30-Dec | 423.00 | 438.10 | 415.80 | 433.55 | 430.52 | 2.08 | 14,478.74 | 284,942 | 8.71 | 176,466 | 8.93 | 7.60 | 117 |
| 67 | 29-Dec | 436.35 | 438.55 | 422.15 | 424.70 | 427.51 | -2.30 | 14,183.19 | 135,946 | 4.16 | 76,438 | 3.87 | 3.27 | 51 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE VENTIVE ITCHOTELS GCHOTELS BRIGHOTEL THELEELA SUBAHOTELS