| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 239.7 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 163.66 | Low52 Price: 118.25 | Barrier: 162.45; Drift%: 8.5 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 470,380,562 | Low52 Date: 18-Feb-2025 | SHP: 63.83 / 4.41 / 7.78 / 22.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 73 | ||||
| High/Low Price | Quarter: 200.0 / 118.25 | Month: 188.29 / 155.36 | Week: 160.0 / 151.46 | Day: 179.75 / 173.01 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 174.30 | 179.75 | 173.01 | 177.54 | 177.41 | 1.92 | 8,351.14 | 1,733,981 | 5.23 | 905,727 | 6.20 | 16.07 | 84 |
| 2 | 26-Aug | 175.50 | 176.79 | 173.25 | 174.20 | 174.23 | -1.37 | 8,194.03 | 665,472 | 2.01 | 442,526 | 3.03 | 7.71 | 41 |
| 3 | 25-Aug | 173.87 | 177.88 | 172.70 | 176.62 | 176.06 | 2.61 | 8,307.86 | 2,091,072 | 6.31 | 800,990 | 5.48 | 14.10 | 74 |
| 4 | 22-Aug | 173.50 | 174.70 | 171.50 | 172.13 | 172.80 | -1.01 | 8,096.66 | 1,065,065 | 3.21 | 775,316 | 5.31 | 13.40 | 72 |
| 5 | 21-Aug | 171.90 | 175.80 | 170.70 | 173.88 | 173.97 | 1.76 | 8,178.98 | 2,101,028 | 6.34 | 948,012 | 6.49 | 16.49 | 88 |
| 6 | 20-Aug | 166.02 | 172.00 | 165.80 | 170.88 | 170.06 | 2.59 | 8,037.86 | 1,762,196 | 5.32 | 857,909 | 5.87 | 14.59 | 80 |
| 7 | 19-Aug | 162.75 | 167.20 | 162.15 | 166.57 | 165.51 | 2.14 | 7,835.13 | 1,077,893 | 3.25 | 542,760 | 3.71 | 8.98 | 50 |
| 8 | 18-Aug | 159.53 | 165.00 | 153.61 | 163.08 | 158.65 | 2.87 | 7,670.97 | 5,246,427 | 15.82 | 3,349,259 | 22.92 | 53.14 | 311 |
| 9 | 14-Aug | 158.58 | 160.00 | 155.00 | 158.53 | 157.36 | 0.53 | 7,456.94 | 860,648 | 2.60 | 438,223 | 3.00 | 6.90 | 41 |
| 10 | 13-Aug | 159.23 | 159.23 | 154.41 | 157.69 | 156.69 | 0.00 | 7,417.43 | 898,329 | 2.71 | 418,865 | 2.87 | 6.56 | 39 |
| 11 | 12-Aug | 154.00 | 159.69 | 153.61 | 157.69 | 157.62 | 2.78 | 7,417.43 | 1,226,866 | 3.70 | 484,471 | 3.32 | 7.64 | 45 |
| 12 | 11-Aug | 153.00 | 155.25 | 151.46 | 153.43 | 153.83 | -0.08 | 7,217.05 | 519,613 | 1.57 | 222,746 | 1.52 | 3.43 | 21 |
| 13 | 08-Aug | 152.96 | 155.24 | 151.70 | 153.56 | 153.61 | -0.30 | 7,223.16 | 645,250 | 1.95 | 315,049 | 2.16 | 4.84 | 30 |
| 14 | 07-Aug | 150.00 | 154.85 | 148.29 | 154.02 | 151.91 | 2.34 | 7,244.80 | 1,138,972 | 3.44 | 500,820 | 3.43 | 7.61 | 47 |
| 15 | 06-Aug | 150.39 | 152.36 | 144.74 | 150.50 | 147.98 | 0.07 | 7,079.23 | 2,130,548 | 6.43 | 858,785 | 5.88 | 12.71 | 81 |
| 16 | 05-Aug | 161.05 | 162.45 | 149.60 | 150.39 | 153.88 | -6.49 | 7,074.05 | 2,055,890 | 6.20 | 1,085,515 | 7.43 | 16.70 | 103 |
| 17 | 04-Aug | 160.45 | 162.00 | 158.37 | 160.82 | 160.36 | 0.24 | 7,564.66 | 1,089,048 | 3.28 | 405,309 | 2.77 | 6.50 | 38 |
| 18 | 01-Aug | 168.91 | 170.10 | 158.61 | 160.43 | 164.10 | -5.26 | 7,546.32 | 1,252,988 | 3.78 | 589,818 | 4.04 | 9.68 | 56 |
| 19 | 31-Jul | 166.20 | 176.40 | 164.60 | 169.34 | 171.65 | 1.39 | 7,965.42 | 4,522,356 | 13.64 | 1,789,587 | 12.25 | 30.72 | 170 |
| 20 | 30-Jul | 169.45 | 172.60 | 165.00 | 167.02 | 169.05 | -1.16 | 7,856.30 | 1,196,174 | 3.61 | 533,906 | 3.65 | 9.03 | 51 |
| 21 | 29-Jul | 171.24 | 175.02 | 167.81 | 168.98 | 170.16 | -1.32 | 7,948.49 | 1,804,211 | 5.44 | 841,431 | 5.76 | 14.32 | 80 |
| 22 | 28-Jul | 170.46 | 178.53 | 166.94 | 171.24 | 174.13 | 0.46 | 8,054.80 | 3,473,781 | 10.48 | 1,076,752 | 7.37 | 18.75 | 102 |
| 23 | 25-Jul | 178.50 | 180.53 | 169.29 | 170.46 | 174.66 | -3.59 | 8,018.11 | 2,655,922 | 8.01 | 832,586 | 5.70 | 14.54 | 79 |
| 24 | 24-Jul | 185.50 | 186.90 | 175.00 | 176.80 | 180.99 | -4.26 | 8,316.33 | 1,873,160 | 5.65 | 861,023 | 5.89 | 15.58 | 82 |
| 25 | 23-Jul | 187.00 | 188.29 | 181.40 | 184.66 | 184.70 | -0.84 | 8,686.05 | 2,228,039 | 6.72 | 807,892 | 5.53 | 14.92 | 77 |
| 26 | 22-Jul | 177.60 | 187.00 | 177.33 | 186.22 | 184.40 | 5.15 | 8,759.43 | 7,190,673 | 21.69 | 1,400,187 | 9.58 | 25.82 | 133 |
| 27 | 21-Jul | 179.00 | 183.30 | 175.50 | 177.10 | 179.69 | -0.81 | 8,330.44 | 2,176,356 | 6.56 | 874,393 | 5.98 | 15.71 | 83 |
| 28 | 18-Jul | 180.00 | 181.90 | 173.01 | 178.54 | 178.36 | 0.48 | 8,398.17 | 4,052,681 | 12.22 | 1,383,526 | 9.47 | 24.68 | 131 |
| 29 | 17-Jul | 167.29 | 180.00 | 166.50 | 177.69 | 175.83 | 7.09 | 8,358.19 | 10,040,106 | 30.28 | 2,265,767 | 15.51 | 39.84 | 215 |
| 30 | 16-Jul | 165.20 | 169.00 | 165.20 | 165.92 | 167.36 | 0.77 | 7,804.55 | 978,842 | 2.95 | 415,608 | 2.84 | 6.96 | 39 |
| 31 | 15-Jul | 165.01 | 169.84 | 164.25 | 164.65 | 167.71 | -0.07 | 7,744.82 | 1,344,309 | 4.05 | 546,213 | 3.74 | 9.16 | 52 |
| 32 | 14-Jul | 163.00 | 167.60 | 162.01 | 164.77 | 165.19 | 1.17 | 7,750.46 | 1,984,278 | 5.98 | 727,816 | 4.98 | 12.02 | 69 |
| 33 | 11-Jul | 169.30 | 171.05 | 162.00 | 162.87 | 167.27 | -3.80 | 7,661.09 | 1,541,204 | 4.65 | 631,688 | 4.32 | 10.57 | 60 |
| 34 | 10-Jul | 164.80 | 170.10 | 164.65 | 169.31 | 168.98 | 1.74 | 7,964.01 | 1,076,313 | 3.25 | 490,185 | 3.35 | 8.28 | 46 |
| 35 | 09-Jul | 164.62 | 169.44 | 163.71 | 166.41 | 167.35 | 1.15 | 7,827.60 | 1,752,277 | 5.29 | 611,338 | 4.18 | 10.23 | 58 |
| 36 | 08-Jul | 157.84 | 165.30 | 157.00 | 164.52 | 162.22 | 4.62 | 7,738.70 | 1,865,643 | 5.63 | 498,623 | 3.41 | 8.09 | 47 |
| 37 | 07-Jul | 165.00 | 167.08 | 155.36 | 157.25 | 161.40 | -4.22 | 7,396.73 | 1,616,733 | 4.88 | 784,365 | 5.37 | 12.66 | 74 |
| 38 | 04-Jul | 158.15 | 167.20 | 158.15 | 164.17 | 164.84 | 3.85 | 7,722.24 | 4,907,839 | 14.80 | 1,054,697 | 7.22 | 17.39 | 100 |
| 39 | 03-Jul | 160.00 | 160.80 | 157.51 | 158.09 | 159.25 | 0.50 | 7,436.25 | 567,191 | 1.71 | 239,614 | 1.64 | 3.82 | 23 |
| 40 | 02-Jul | 161.21 | 162.09 | 156.05 | 157.31 | 157.55 | -2.42 | 7,399.56 | 934,143 | 2.82 | 577,666 | 3.95 | 9.10 | 55 |
| 41 | 01-Jul | 163.60 | 165.53 | 159.60 | 161.21 | 162.17 | -1.42 | 7,583.01 | 647,486 | 1.95 | 348,532 | 2.39 | 5.65 | 33 |
| 42 | 30-Jun | 162.93 | 167.33 | 160.32 | 163.53 | 164.02 | 0.75 | 7,692.13 | 1,123,645 | 3.39 | 437,006 | 2.99 | 7.17 | 41 |
| 43 | 27-Jun | 166.36 | 169.31 | 161.00 | 162.32 | 165.48 | -1.52 | 7,635.22 | 1,127,945 | 3.40 | 439,435 | 3.01 | 7.27 | 42 |
| 44 | 26-Jun | 165.00 | 167.40 | 162.40 | 164.83 | 165.26 | 0.00 | 7,753.28 | 1,493,045 | 4.50 | 737,022 | 5.04 | 12.18 | 70 |
| 45 | 25-Jun | 158.46 | 165.69 | 156.70 | 164.83 | 162.91 | 5.08 | 7,753.28 | 2,250,641 | 6.79 | 669,499 | 4.58 | 10.91 | 63 |
| 46 | 24-Jun | 158.88 | 160.79 | 152.75 | 156.86 | 157.28 | 0.79 | 7,378.39 | 1,143,305 | 3.45 | 455,448 | 3.12 | 7.16 | 43 |
| 47 | 23-Jun | 156.25 | 158.54 | 155.20 | 155.63 | 156.80 | -1.95 | 7,320.53 | 635,215 | 1.92 | 259,789 | 1.78 | 4.07 | 25 |
| 48 | 20-Jun | 161.63 | 163.42 | 158.34 | 158.72 | 160.25 | -2.54 | 7,465.88 | 755,728 | 2.28 | 266,683 | 1.83 | 4.27 | 25 |
| 49 | 19-Jun | 165.42 | 166.23 | 159.25 | 162.85 | 163.29 | -1.03 | 7,660.15 | 946,227 | 2.85 | 268,148 | 1.84 | 4.38 | 25 |
| 50 | 18-Jun | 160.99 | 166.04 | 159.76 | 164.54 | 163.41 | 1.47 | 7,739.64 | 806,182 | 2.43 | 182,890 | 1.25 | 2.99 | 17 |
| 51 | 17-Jun | 165.95 | 165.95 | 160.20 | 162.16 | 164.18 | -0.80 | 7,627.69 | 719,595 | 2.17 | 344,269 | 2.36 | 5.65 | 33 |
| 52 | 16-Jun | 160.30 | 164.00 | 156.86 | 163.46 | 161.44 | 1.40 | 7,688.84 | 1,785,964 | 5.39 | 504,783 | 3.45 | 8.15 | 48 |
| 53 | 13-Jun | 159.85 | 164.24 | 158.16 | 161.20 | 161.31 | -1.68 | 7,582.53 | 831,821 | 2.51 | 291,464 | 1.99 | 4.70 | 28 |
| 54 | 12-Jun | 171.00 | 171.87 | 163.10 | 163.95 | 167.27 | -4.16 | 7,711.89 | 854,443 | 2.58 | 369,111 | 2.53 | 6.17 | 35 |
| 55 | 11-Jun | 174.50 | 176.46 | 169.00 | 171.07 | 172.33 | -1.20 | 8,046.80 | 869,800 | 2.62 | 382,491 | 2.62 | 6.59 | 36 |
| 56 | 10-Jun | 170.50 | 174.55 | 168.01 | 173.14 | 171.50 | 1.97 | 8,144.17 | 1,134,473 | 3.42 | 368,604 | 2.52 | 6.32 | 35 |
| 57 | 09-Jun | 171.86 | 171.86 | 166.68 | 169.80 | 169.32 | 0.16 | 7,987.06 | 1,349,732 | 4.07 | 350,788 | 2.40 | 5.94 | 33 |
| 58 | 06-Jun | 174.21 | 176.04 | 168.66 | 169.53 | 172.05 | -3.22 | 7,974.36 | 1,321,783 | 3.99 | 556,566 | 3.81 | 9.58 | 53 |
| 59 | 05-Jun | 176.10 | 179.05 | 172.24 | 175.17 | 176.10 | -0.61 | 8,239.66 | 1,563,291 | 4.72 | 591,213 | 4.05 | 10.41 | 56 |
| 60 | 04-Jun | 171.45 | 177.90 | 170.35 | 176.24 | 175.20 | 2.28 | 8,289.99 | 1,498,167 | 4.52 | 318,612 | 2.18 | 5.58 | 30 |
| 61 | 03-Jun | 175.44 | 178.25 | 170.10 | 172.31 | 174.46 | -1.43 | 8,105.13 | 2,359,056 | 7.12 | 913,744 | 6.25 | 15.94 | 87 |
| 62 | 02-Jun | 173.99 | 177.00 | 171.46 | 174.81 | 174.82 | 1.27 | 8,222.72 | 2,384,640 | 7.19 | 676,959 | 4.63 | 11.83 | 64 |
| 63 | 30-May | 159.11 | 173.90 | 159.11 | 172.62 | 170.53 | 7.61 | 8,119.71 | 4,639,557 | 13.99 | 1,603,339 | 10.97 | 27.34 | 152 |
| 64 | 29-May | 161.02 | 162.10 | 159.48 | 160.42 | 160.77 | -0.84 | 7,545.84 | 331,543 | 1.00 | 146,117 | 1.00 | 2.35 | 14 |
| 65 | 28-May | 159.90 | 163.50 | 156.55 | 161.78 | 160.13 | 1.75 | 7,609.82 | 1,211,699 | 3.65 | 364,024 | 2.49 | 5.83 | 34 |
| 66 | 27-May | 157.10 | 161.70 | 157.10 | 159.00 | 159.68 | 0.12 | 7,479.00 | 619,137 | 1.87 | 198,862 | 1.36 | 3.18 | 19 |
| 67 | 26-May | 168.00 | 169.64 | 158.25 | 158.81 | 161.13 | -5.49 | 7,470.11 | 2,244,122 | 6.77 | 970,882 | 6.64 | 15.64 | 92 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL