| 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: 134.4; Drift%: 20.47 |
| 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 / 4.52 / 8.1 / 22.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.84 | ||||
| High/Low Price | Quarter: 200.0 / 118.25 | Month: 144.64 / 119.2 | Week: 151.39 / 134.4 | Day: 170.25 / 163.8 | Float67: 0.70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 167.00 | 170.25 | 163.80 | 168.99 | 167.41 | 1.19 | 7,948.96 | 2,512,279 | 5.44 | 749,583 | 3.70 | 12.55 | 0.71 |
| 2 | 21-May | 156.11 | 168.00 | 155.80 | 167.00 | 163.14 | 7.22 | 7,855.00 | 5,918,833 | 12.81 | 1,567,470 | 7.75 | 25.57 | 1.49 |
| 3 | 20-May | 146.80 | 157.50 | 146.40 | 155.75 | 154.06 | 6.17 | 7,326.18 | 5,725,324 | 12.40 | 1,831,138 | 9.05 | 28.21 | 1.73 |
| 4 | 19-May | 143.42 | 148.00 | 142.10 | 146.70 | 145.66 | 4.47 | 6,900.48 | 1,367,754 | 2.96 | 674,971 | 3.34 | 9.83 | 0.68 |
| 5 | 16-May | 146.50 | 147.64 | 139.90 | 140.42 | 143.93 | -3.79 | 6,605.08 | 2,071,532 | 4.48 | 1,052,073 | 5.20 | 15.14 | 1.05 |
| 6 | 15-May | 144.15 | 149.24 | 143.01 | 145.95 | 147.21 | 1.62 | 6,865.20 | 1,921,113 | 4.16 | 1,001,293 | 4.95 | 14.74 | 1.00 |
| 7 | 14-May | 140.71 | 145.80 | 140.56 | 143.62 | 142.56 | 2.54 | 6,755.61 | 2,314,371 | 5.01 | 1,226,471 | 6.06 | 17.48 | 1.23 |
| 8 | 13-May | 144.00 | 151.39 | 139.31 | 140.06 | 144.16 | -3.32 | 6,588.15 | 3,039,784 | 6.58 | 1,476,900 | 7.30 | 21.29 | 1.48 |
| 9 | 12-May | 138.00 | 148.70 | 134.40 | 144.87 | 141.51 | 13.91 | 6,814.40 | 2,457,548 | 5.32 | 746,511 | 3.69 | 10.56 | 0.75 |
| 10 | 09-May | 127.00 | 129.47 | 125.50 | 127.18 | 127.31 | -3.75 | 5,982.30 | 669,195 | 1.45 | 253,030 | 1.25 | 3.22 | 0.25 |
| 11 | 08-May | 131.00 | 138.57 | 131.00 | 132.14 | 135.08 | 2.17 | 6,215.61 | 854,454 | 1.85 | 249,934 | 1.24 | 3.38 | 0.25 |
| 12 | 07-May | 128.00 | 131.77 | 127.62 | 129.33 | 129.19 | -1.66 | 6,083.43 | 1,023,486 | 2.22 | 483,411 | 2.39 | 6.25 | 0.48 |
| 13 | 06-May | 136.10 | 138.84 | 130.10 | 131.51 | 135.02 | -5.75 | 6,185.97 | 906,707 | 1.96 | 417,628 | 2.06 | 5.64 | 0.42 |
| 14 | 05-May | 135.92 | 140.65 | 133.70 | 139.53 | 138.56 | 3.45 | 6,563.22 | 972,601 | 2.11 | 212,734 | 1.05 | 2.95 | 0.21 |
| 15 | 02-May | 136.40 | 140.52 | 133.94 | 134.88 | 138.49 | 0.40 | 6,344.49 | 1,223,981 | 2.65 | 329,914 | 1.63 | 4.57 | 0.33 |
| 16 | 30-Apr | 140.14 | 140.90 | 133.70 | 134.34 | 137.97 | -3.51 | 6,319.09 | 1,018,789 | 2.21 | 560,289 | 2.77 | 7.73 | 0.56 |
| 17 | 29-Apr | 139.00 | 141.63 | 138.00 | 139.23 | 139.44 | 0.32 | 6,549.11 | 483,205 | 1.05 | 216,066 | 1.07 | 3.01 | 0.22 |
| 18 | 28-Apr | 140.65 | 146.50 | 138.20 | 138.79 | 142.18 | -2.79 | 6,528.41 | 787,028 | 1.70 | 332,015 | 1.64 | 4.72 | 0.33 |
| 19 | 25-Apr | 147.00 | 148.30 | 138.37 | 142.78 | 142.75 | -2.29 | 6,716.09 | 1,206,829 | 2.61 | 509,193 | 2.52 | 7.27 | 0.51 |
| 20 | 24-Apr | 145.40 | 154.05 | 145.40 | 146.13 | 150.69 | -1.01 | 6,873.67 | 1,850,197 | 4.01 | 817,260 | 4.04 | 12.32 | 0.82 |
| 21 | 23-Apr | 149.00 | 149.40 | 144.64 | 147.62 | 146.95 | 0.22 | 6,943.76 | 1,051,055 | 2.28 | 415,579 | 2.05 | 6.11 | 0.42 |
| 22 | 22-Apr | 146.80 | 149.20 | 143.48 | 147.30 | 147.93 | 1.99 | 6,928.71 | 1,464,661 | 3.17 | 773,776 | 3.82 | 11.45 | 0.78 |
| 23 | 21-Apr | 147.00 | 148.49 | 140.68 | 144.42 | 144.80 | -0.67 | 6,793.24 | 1,613,242 | 3.49 | 860,400 | 4.25 | 12.46 | 0.86 |
| 24 | 17-Apr | 145.04 | 146.25 | 141.75 | 145.39 | 145.03 | 0.45 | 6,838.86 | 710,030 | 1.54 | 341,791 | 1.69 | 4.96 | 0.34 |
| 25 | 16-Apr | 140.00 | 145.00 | 139.27 | 144.74 | 143.26 | 3.93 | 6,808.29 | 1,307,434 | 2.83 | 566,306 | 2.80 | 8.11 | 0.57 |
| 26 | 15-Apr | 134.99 | 143.54 | 133.49 | 139.27 | 139.03 | 6.06 | 6,550.99 | 1,614,004 | 3.49 | 700,783 | 3.46 | 9.74 | 0.70 |
| 27 | 11-Apr | 127.00 | 131.71 | 126.50 | 131.31 | 129.13 | 5.92 | 6,176.57 | 593,451 | 1.28 | 275,474 | 1.36 | 3.56 | 0.28 |
| 28 | 09-Apr | 128.50 | 128.93 | 123.33 | 123.97 | 124.51 | -3.00 | 5,831.31 | 605,821 | 1.31 | 366,972 | 1.81 | 4.57 | 0.37 |
| 29 | 08-Apr | 132.43 | 135.31 | 127.25 | 127.81 | 128.51 | -2.95 | 6,011.93 | 1,274,492 | 2.76 | 814,497 | 4.03 | 10.47 | 0.82 |
| 30 | 07-Apr | 126.00 | 134.00 | 123.01 | 131.70 | 126.72 | -1.72 | 6,194.91 | 717,536 | 1.55 | 285,239 | 1.41 | 3.61 | 0.29 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL