| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 264.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1 | Low52 Price: 118.25 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 470,380,562 | Low52 Date: 18-Feb-2025 | SHP: 63.83 / 4.38 / 9.48 / 21.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.53 | ||||
| High/Low Price | Quarter: 200.0 / 118.25 | Month: 144.64 / 119.2 | Week: 144.64 / 129.71 | Day: 140.74 / 132.15 | Float67: 0.62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 139.30 | 140.02 | 132.50 | 134.01 | 135.41 | -4.37 | 6,303.57 | 919,049 | 1.99 | 445,269 | 2.20 | 6.03 | 0.45 |
| 2 | 03-Apr | 132.15 | 140.74 | 132.15 | 140.14 | 138.57 | 3.60 | 6,591.91 | 722,845 | 1.56 | 349,888 | 1.73 | 4.85 | 0.35 |
| 3 | 02-Apr | 135.19 | 136.48 | 131.75 | 135.27 | 134.51 | -0.85 | 6,362.84 | 672,695 | 1.46 | 359,981 | 1.78 | 4.84 | 0.36 |
| 4 | 01-Apr | 134.71 | 137.20 | 133.31 | 136.43 | 135.53 | 1.28 | 6,417.40 | 461,892 | 1.00 | 202,348 | 1.00 | 2.74 | 0.20 |
| 5 | 28-Mar | 137.40 | 139.90 | 134.21 | 134.71 | 136.62 | -0.49 | 6,336.50 | 1,272,100 | 2.75 | 733,093 | 3.62 | 10.02 | 0.73 |
| 6 | 27-Mar | 130.00 | 136.75 | 129.71 | 135.37 | 134.13 | 2.65 | 6,367.54 | 1,103,886 | 2.39 | 560,292 | 2.77 | 7.52 | 0.56 |
| 7 | 26-Mar | 137.55 | 138.45 | 130.80 | 131.87 | 134.53 | -3.77 | 6,202.91 | 830,934 | 1.80 | 392,130 | 1.94 | 5.28 | 0.39 |
| 8 | 25-Mar | 144.64 | 144.64 | 136.15 | 137.03 | 139.51 | -3.74 | 6,445.62 | 1,091,591 | 2.36 | 603,002 | 2.98 | 8.41 | 0.60 |
| 9 | 24-Mar | 140.66 | 144.05 | 139.62 | 142.35 | 142.27 | 1.11 | 6,695.87 | 1,156,502 | 2.50 | 654,355 | 3.23 | 9.31 | 0.66 |
| 10 | 21-Mar | 134.10 | 141.75 | 133.50 | 140.79 | 138.64 | 5.41 | 6,622.49 | 1,637,908 | 3.55 | 922,209 | 4.56 | 12.79 | 0.92 |
| 11 | 20-Mar | 136.80 | 137.74 | 132.64 | 133.57 | 134.16 | -0.38 | 6,282.87 | 926,912 | 2.01 | 506,737 | 2.50 | 6.80 | 0.51 |
| 12 | 19-Mar | 133.66 | 137.40 | 133.00 | 134.08 | 134.88 | 0.82 | 6,306.86 | 1,258,679 | 2.73 | 648,464 | 3.20 | 8.75 | 0.65 |
| 13 | 18-Mar | 127.00 | 133.98 | 126.00 | 132.99 | 131.31 | 6.61 | 6,255.59 | 929,792 | 2.01 | 475,781 | 2.35 | 6.25 | 0.48 |
| 14 | 17-Mar | 128.60 | 130.69 | 123.41 | 124.74 | 127.02 | -2.99 | 5,867.53 | 1,153,718 | 2.50 | 653,021 | 3.23 | 8.29 | 0.65 |
| 15 | 13-Mar | 131.00 | 133.50 | 127.99 | 128.58 | 130.23 | -1.50 | 6,048.15 | 706,702 | 1.53 | 360,101 | 1.78 | 4.69 | 0.36 |
| 16 | 12-Mar | 134.90 | 137.50 | 129.81 | 130.54 | 133.69 | -2.73 | 6,140.35 | 877,694 | 1.90 | 464,021 | 2.29 | 6.20 | 0.47 |
| 17 | 11-Mar | 137.00 | 139.70 | 132.25 | 134.21 | 136.35 | -4.84 | 6,312.98 | 827,428 | 1.79 | 392,106 | 1.94 | 5.35 | 0.39 |
| 18 | 10-Mar | 138.10 | 142.50 | 136.10 | 141.03 | 140.73 | 2.31 | 6,633.78 | 1,502,792 | 3.25 | 934,344 | 4.62 | 13.15 | 0.94 |
| 19 | 07-Mar | 137.01 | 141.24 | 136.98 | 137.85 | 138.64 | -0.75 | 6,484.20 | 866,439 | 1.88 | 379,230 | 1.87 | 5.26 | 0.38 |
| 20 | 06-Mar | 137.00 | 140.09 | 135.10 | 138.89 | 138.32 | 4.18 | 6,533.12 | 1,554,044 | 3.36 | 844,763 | 4.17 | 11.68 | 0.85 |
| 21 | 05-Mar | 121.80 | 134.50 | 121.79 | 133.32 | 130.56 | 9.67 | 6,271.11 | 1,835,690 | 3.97 | 775,220 | 3.83 | 10.12 | 0.78 |
| 22 | 04-Mar | 123.00 | 124.74 | 119.51 | 121.56 | 122.06 | -2.77 | 5,717.95 | 1,611,428 | 3.49 | 1,047,897 | 5.18 | 12.79 | 1.05 |
| 23 | 03-Mar | 125.49 | 126.79 | 119.20 | 125.02 | 122.42 | 0.10 | 5,880.70 | 837,411 | 1.81 | 383,510 | 1.90 | 4.69 | 0.38 |
| 24 | 28-Feb | 126.60 | 126.86 | 121.97 | 124.90 | 124.49 | -1.84 | 5,875.05 | 749,344 | 1.62 | 345,328 | 1.71 | 4.30 | 0.35 |
| 25 | 27-Feb | 130.66 | 131.95 | 125.07 | 127.24 | 127.49 | -2.18 | 5,985.12 | 1,283,013 | 2.78 | 874,359 | 4.32 | 11.15 | 0.88 |
| 26 | 25-Feb | 135.60 | 137.00 | 129.50 | 130.07 | 132.98 | -3.75 | 6,118.24 | 825,401 | 1.79 | 375,603 | 1.86 | 4.99 | 0.38 |
| 27 | 24-Feb | 129.40 | 135.95 | 128.51 | 135.14 | 133.56 | 1.94 | 6,356.72 | 1,333,562 | 2.89 | 695,285 | 3.44 | 9.29 | 0.70 |
| 28 | 21-Feb | 132.00 | 135.80 | 127.51 | 132.57 | 132.11 | -0.79 | 6,235.84 | 1,425,921 | 3.09 | 619,804 | 3.06 | 8.19 | 0.62 |
| 29 | 20-Feb | 119.98 | 136.50 | 119.17 | 133.63 | 130.43 | 11.84 | 6,285.70 | 5,031,958 | 10.89 | 2,046,117 | 10.11 | 26.69 | 2.05 |
| 30 | 19-Feb | 119.43 | 125.44 | 118.40 | 119.48 | 120.78 | 0.09 | 5,620.11 | 2,477,909 | 5.36 | 1,406,021 | 6.95 | 16.98 | 1.41 |
| 31 | 18-Feb | 125.80 | 128.33 | 118.25 | 119.37 | 120.20 | -4.76 | 5,614.93 | 1,785,631 | 3.87 | 1,037,571 | 5.13 | 12.47 | 1.04 |
| 32 | 17-Feb | 131.33 | 131.50 | 125.00 | 125.34 | 127.15 | -5.08 | 5,895.75 | 1,424,800 | 3.08 | 767,357 | 3.79 | 9.76 | 0.77 |
| 33 | 14-Feb | 136.49 | 136.49 | 127.56 | 132.05 | 131.94 | -2.12 | 6,211.38 | 1,358,878 | 2.94 | 933,135 | 4.61 | 12.31 | 0.94 |
| 34 | 13-Feb | 135.38 | 144.00 | 134.10 | 134.91 | 138.11 | 0.18 | 6,345.90 | 1,286,213 | 2.78 | 588,564 | 2.91 | 8.13 | 0.59 |
| 35 | 12-Feb | 131.80 | 136.47 | 127.75 | 134.67 | 134.05 | 2.54 | 6,334.62 | 3,321,738 | 7.19 | 2,283,547 | 11.29 | 30.61 | 2.29 |
| 36 | 11-Feb | 138.86 | 138.86 | 130.55 | 131.34 | 133.44 | -4.90 | 6,177.98 | 1,247,780 | 2.70 | 754,341 | 3.73 | 10.07 | 0.76 |
| 37 | 10-Feb | 143.80 | 143.80 | 135.80 | 138.11 | 138.70 | -3.15 | 6,496.43 | 1,309,936 | 2.84 | 848,767 | 4.19 | 11.77 | 0.85 |
| 38 | 07-Feb | 145.33 | 145.76 | 140.76 | 142.60 | 142.68 | -1.20 | 6,707.63 | 1,154,238 | 2.50 | 756,833 | 3.74 | 10.80 | 0.76 |
| 39 | 06-Feb | 145.40 | 146.99 | 142.79 | 144.33 | 144.64 | 0.30 | 6,789.00 | 1,292,239 | 2.80 | 938,338 | 4.64 | 13.57 | 0.94 |
| 40 | 05-Feb | 145.00 | 147.00 | 142.55 | 143.90 | 144.74 | 0.76 | 6,768.78 | 1,175,688 | 2.55 | 480,144 | 2.37 | 6.95 | 0.48 |
| 41 | 04-Feb | 157.00 | 157.00 | 142.25 | 142.81 | 145.67 | -12.68 | 6,717.50 | 3,210,914 | 6.95 | 1,416,951 | 7.00 | 20.64 | 1.42 |
| 42 | 03-Feb | 165.00 | 168.60 | 160.48 | 163.55 | 163.98 | -3.06 | 7,693.07 | 998,865 | 2.16 | 516,614 | 2.55 | 8.47 | 0.52 |
| 43 | 01-Feb | 157.70 | 172.00 | 151.00 | 168.72 | 162.05 | 8.61 | 7,936.26 | 1,282,747 | 2.78 | 570,371 | 2.82 | 9.24 | 0.57 |
| 44 | 31-Jan | 154.80 | 156.49 | 153.10 | 155.35 | 154.95 | 1.02 | 7,307.36 | 443,097 | 0.96 | 236,921 | 1.17 | 3.67 | 0.24 |
| 45 | 30-Jan | 153.32 | 157.50 | 151.82 | 153.78 | 155.25 | 0.71 | 7,233.51 | 531,287 | 1.15 | 278,851 | 1.38 | 4.33 | 0.28 |
| 46 | 29-Jan | 149.80 | 154.95 | 149.31 | 152.69 | 152.17 | 2.90 | 7,182.24 | 1,977,616 | 4.28 | 1,422,113 | 7.03 | 21.64 | 1.43 |
| 47 | 28-Jan | 149.79 | 151.29 | 140.83 | 148.39 | 146.42 | 0.49 | 6,979.98 | 1,085,983 | 2.35 | 544,975 | 2.69 | 7.98 | 0.55 |
| 48 | 27-Jan | 150.12 | 152.29 | 142.52 | 147.66 | 146.70 | -2.61 | 6,945.64 | 1,159,939 | 2.51 | 629,781 | 3.11 | 9.24 | 0.63 |
| 49 | 24-Jan | 161.50 | 161.51 | 151.02 | 151.61 | 154.10 | -5.05 | 7,131.44 | 467,588 | 1.01 | 291,326 | 1.44 | 4.49 | 0.29 |
| 50 | 23-Jan | 159.50 | 162.85 | 157.55 | 159.67 | 159.62 | 0.07 | 7,510.57 | 325,187 | 0.70 | 173,297 | 0.86 | 2.77 | 0.17 |
| 51 | 22-Jan | 160.40 | 160.66 | 155.41 | 159.56 | 158.08 | 0.33 | 7,505.39 | 667,174 | 1.44 | 382,109 | 1.89 | 6.04 | 0.38 |
| 52 | 21-Jan | 167.80 | 168.45 | 158.50 | 159.04 | 161.34 | -4.24 | 7,480.93 | 816,598 | 1.77 | 555,524 | 2.75 | 8.96 | 0.56 |
| 53 | 20-Jan | 170.00 | 171.52 | 164.52 | 165.78 | 167.08 | -2.37 | 7,797.97 | 572,607 | 1.24 | 337,487 | 1.67 | 5.64 | 0.34 |
| 54 | 17-Jan | 166.00 | 176.15 | 165.99 | 169.71 | 171.16 | 2.19 | 7,982.83 | 742,657 | 1.61 | 323,089 | 1.60 | 5.53 | 0.32 |
| 55 | 16-Jan | 165.00 | 170.74 | 164.67 | 165.99 | 166.46 | 1.50 | 7,807.85 | 1,018,776 | 2.21 | 683,072 | 3.38 | 11.37 | 0.68 |
| 56 | 15-Jan | 165.90 | 168.70 | 162.00 | 163.50 | 164.83 | -0.76 | 7,690.72 | 787,814 | 1.71 | 407,059 | 2.01 | 6.71 | 0.41 |
| 57 | 14-Jan | 171.00 | 172.34 | 162.75 | 164.75 | 165.42 | -2.20 | 7,749.52 | 1,664,042 | 3.60 | 1,123,419 | 5.55 | 18.58 | 1.13 |
| 58 | 13-Jan | 173.27 | 176.87 | 167.15 | 168.38 | 171.13 | -3.91 | 7,920.27 | 553,375 | 1.20 | 276,068 | 1.36 | 4.72 | 0.28 |
| 59 | 10-Jan | 180.61 | 182.00 | 174.00 | 174.97 | 177.36 | -4.78 | 8,230.25 | 542,791 | 1.18 | 291,940 | 1.44 | 5.18 | 0.29 |
| 60 | 09-Jan | 192.10 | 192.10 | 182.50 | 183.33 | 186.04 | -3.74 | 8,623.49 | 617,697 | 1.34 | 362,617 | 1.79 | 6.75 | 0.36 |
| 61 | 08-Jan | 195.25 | 196.80 | 188.81 | 190.19 | 193.23 | -1.15 | 8,946.17 | 980,531 | 2.12 | 500,167 | 2.47 | 9.66 | 0.50 |
| 62 | 07-Jan | 186.43 | 194.98 | 185.91 | 192.37 | 191.74 | 3.56 | 9,048.71 | 662,811 | 1.43 | 378,078 | 1.87 | 7.25 | 0.38 |
| 63 | 06-Jan | 195.77 | 195.77 | 185.00 | 185.53 | 187.82 | -4.12 | 8,726.97 | 609,840 | 1.32 | 338,371 | 1.67 | 6.36 | 0.34 |
| 64 | 03-Jan | 198.00 | 199.00 | 193.00 | 193.18 | 194.81 | -2.32 | 9,086.81 | 390,204 | 0.84 | 241,284 | 1.19 | 4.70 | 0.24 |
| 65 | 02-Jan | 196.73 | 200.00 | 194.55 | 197.66 | 197.53 | 0.92 | 9,297.54 | 377,072 | 0.82 | 213,125 | 1.05 | 4.21 | 0.21 |
| 66 | 01-Jan | 192.74 | 198.88 | 192.74 | 195.85 | 196.18 | -0.28 | 9,212.40 | 383,367 | 0.83 | 181,159 | 0.90 | 3.55 | 0.18 |
| 67 | 31-Dec | 196.51 | 199.74 | 194.10 | 196.39 | 196.81 | -0.22 | 9,237.80 | 550,090 | 1.19 | 351,672 | 1.74 | 6.92 | 0.35 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL