| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 188.29 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 93.81 | Low52 Price: 86.35 | Barrier: 96.79; Drift%: 0.12 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 470,380,562 | Low52 Date: 17-Mar-2026 | SHP: 63.83 / 7.28 / 6.83 / 20.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 73 | ||||
| High/Low Price | Quarter: 200.0 / 118.25 | Month: 150.1 / 134.01 | Week: 110.59 / 101.7 | Day: 97.61 / 95.3 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 96.00 | 97.61 | 95.30 | 96.91 | 96.76 | -0.31 | 4,558.46 | 909,235 | 4.22 | 392,533 | 3.63 | 3.80 | 40 |
| 2 | 06-Apr | 95.90 | 98.00 | 93.31 | 97.21 | 96.01 | 1.58 | 4,572.57 | 1,005,242 | 4.67 | 365,762 | 3.38 | 3.51 | 37 |
| 3 | 02-Apr | 93.50 | 96.00 | 90.62 | 95.70 | 93.51 | -0.08 | 4,501.54 | 732,970 | 3.40 | 257,859 | 2.38 | 2.41 | 26 |
| 4 | 01-Apr | 94.00 | 96.79 | 91.84 | 95.78 | 95.27 | 6.62 | 4,505.31 | 750,934 | 3.49 | 283,043 | 2.62 | 2.70 | 29 |
| 5 | 30-Mar | 92.80 | 93.86 | 88.50 | 89.83 | 90.83 | -4.31 | 4,225.43 | 1,148,043 | 5.33 | 574,149 | 5.31 | 5.21 | 58 |
| 6 | 27-Mar | 95.20 | 95.80 | 92.00 | 93.88 | 93.89 | -2.09 | 4,415.93 | 2,241,412 | 10.40 | 1,426,474 | 13.19 | 13.39 | 145 |
| 7 | 25-Mar | 96.00 | 99.84 | 95.35 | 95.88 | 97.36 | 1.17 | 4,510.01 | 1,561,080 | 7.25 | 716,652 | 6.62 | 6.98 | 73 |
| 8 | 24-Mar | 95.90 | 96.80 | 93.45 | 94.77 | 95.29 | 1.28 | 4,457.80 | 1,285,891 | 5.97 | 475,466 | 4.40 | 4.53 | 48 |
| 9 | 23-Mar | 103.50 | 103.50 | 92.99 | 93.57 | 96.60 | -9.45 | 4,401.35 | 2,340,847 | 10.87 | 1,102,610 | 10.19 | 10.65 | 112 |
| 10 | 20-Mar | 101.00 | 106.20 | 99.50 | 103.34 | 103.17 | 4.63 | 4,860.91 | 2,930,280 | 13.60 | 790,973 | 7.31 | 8.16 | 80 |
| 11 | 19-Mar | 93.50 | 100.00 | 93.00 | 98.77 | 98.16 | 1.74 | 4,645.95 | 3,720,258 | 17.27 | 913,791 | 8.45 | 8.97 | 93 |
| 12 | 18-Mar | 90.25 | 97.79 | 89.21 | 97.08 | 94.19 | 9.78 | 4,566.45 | 3,908,263 | 18.14 | 1,443,207 | 13.34 | 13.59 | 146 |
| 13 | 17-Mar | 88.00 | 89.25 | 86.35 | 88.43 | 87.76 | 0.40 | 4,159.58 | 1,545,446 | 7.17 | 1,019,530 | 9.42 | 8.95 | 103 |
| 14 | 16-Mar | 88.31 | 88.95 | 86.55 | 88.08 | 87.90 | -0.68 | 4,143.11 | 695,698 | 3.23 | 276,066 | 2.55 | 2.43 | 28 |
| 15 | 13-Mar | 90.21 | 91.22 | 87.10 | 88.68 | 89.12 | -3.18 | 4,171.33 | 1,273,969 | 5.91 | 805,665 | 7.45 | 7.18 | 82 |
| 16 | 12-Mar | 91.20 | 94.60 | 88.98 | 91.59 | 92.01 | -1.59 | 4,308.22 | 1,270,584 | 5.90 | 661,416 | 6.11 | 6.09 | 67 |
| 17 | 11-Mar | 93.89 | 96.80 | 92.05 | 93.07 | 94.12 | -0.87 | 4,377.83 | 1,004,605 | 4.66 | 480,518 | 4.44 | 4.52 | 49 |
| 18 | 10-Mar | 90.10 | 95.49 | 88.12 | 93.89 | 92.41 | 6.71 | 4,416.40 | 1,641,205 | 7.62 | 587,088 | 5.43 | 5.43 | 59 |
| 19 | 09-Mar | 90.00 | 90.98 | 86.66 | 87.99 | 87.87 | -4.55 | 4,138.88 | 1,192,739 | 5.54 | 633,470 | 5.86 | 5.57 | 64 |
| 20 | 06-Mar | 93.55 | 95.44 | 91.35 | 92.18 | 93.35 | -2.21 | 4,335.97 | 789,997 | 3.67 | 450,657 | 4.17 | 4.21 | 46 |
| 21 | 05-Mar | 97.16 | 97.16 | 92.95 | 94.26 | 94.38 | -1.41 | 4,433.81 | 1,646,675 | 7.64 | 1,194,650 | 11.04 | 11.28 | 121 |
| 22 | 04-Mar | 97.75 | 99.50 | 94.35 | 95.61 | 97.02 | -4.47 | 4,497.31 | 862,335 | 4.00 | 517,691 | 4.79 | 5.02 | 52 |
| 23 | 02-Mar | 98.80 | 101.23 | 98.06 | 100.08 | 99.68 | -2.77 | 4,707.57 | 659,176 | 3.06 | 323,119 | 2.99 | 3.22 | 33 |
| 24 | 27-Feb | 105.80 | 105.80 | 101.70 | 102.93 | 102.93 | -1.88 | 4,841.63 | 830,601 | 3.86 | 347,930 | 3.22 | 3.58 | 35 |
| 25 | 26-Feb | 103.87 | 106.00 | 103.43 | 104.90 | 104.73 | 1.09 | 4,934.29 | 410,374 | 1.90 | 190,644 | 1.76 | 2.00 | 19 |
| 26 | 25-Feb | 107.63 | 107.90 | 101.81 | 103.77 | 103.85 | -3.14 | 4,881.14 | 1,314,253 | 6.10 | 554,971 | 5.13 | 5.76 | 56 |
| 27 | 24-Feb | 109.43 | 110.10 | 106.00 | 107.13 | 107.56 | -2.00 | 5,039.19 | 603,014 | 2.80 | 276,626 | 2.56 | 2.98 | 28 |
| 28 | 23-Feb | 110.50 | 110.59 | 108.66 | 109.32 | 109.45 | -1.41 | 5,142.20 | 598,282 | 2.78 | 252,312 | 2.33 | 2.76 | 26 |
| 29 | 20-Feb | 109.92 | 111.30 | 108.65 | 110.88 | 110.00 | 1.31 | 5,215.58 | 2,161,447 | 10.03 | 1,189,150 | 10.99 | 13.00 | 120 |
| 30 | 19-Feb | 111.28 | 114.49 | 108.96 | 109.45 | 111.27 | -1.51 | 5,148.32 | 751,553 | 3.49 | 398,805 | 3.69 | 4.44 | 40 |
| 31 | 18-Feb | 110.52 | 112.52 | 109.02 | 111.13 | 110.36 | 0.55 | 5,227.34 | 2,806,185 | 13.03 | 1,506,071 | 13.92 | 16.62 | 153 |
| 32 | 17-Feb | 111.05 | 112.98 | 109.83 | 110.52 | 111.35 | -0.95 | 5,198.65 | 697,916 | 3.24 | 442,037 | 4.09 | 4.92 | 45 |
| 33 | 16-Feb | 113.40 | 114.00 | 110.75 | 111.58 | 112.18 | -1.27 | 5,248.51 | 529,977 | 2.46 | 310,659 | 2.87 | 3.48 | 31 |
| 34 | 13-Feb | 112.85 | 114.01 | 110.66 | 113.01 | 112.45 | 0.12 | 5,315.77 | 467,832 | 2.17 | 202,390 | 1.87 | 2.28 | 21 |
| 35 | 12-Feb | 115.10 | 115.15 | 112.02 | 112.88 | 113.15 | -1.88 | 5,309.66 | 383,870 | 1.78 | 212,748 | 1.97 | 2.41 | 22 |
| 36 | 11-Feb | 116.00 | 117.10 | 114.16 | 115.04 | 115.14 | -0.04 | 5,411.26 | 592,570 | 2.75 | 318,730 | 2.95 | 3.67 | 32 |
| 37 | 10-Feb | 117.90 | 120.50 | 114.51 | 115.09 | 116.67 | -2.38 | 5,413.61 | 799,928 | 3.71 | 401,535 | 3.71 | 4.68 | 41 |
| 38 | 09-Feb | 112.00 | 120.49 | 111.53 | 117.90 | 116.74 | 6.80 | 5,545.79 | 1,642,799 | 7.63 | 771,140 | 7.13 | 9.00 | 78 |
| 39 | 06-Feb | 115.47 | 116.30 | 109.15 | 110.39 | 111.20 | -4.43 | 5,192.53 | 1,372,905 | 6.37 | 718,043 | 6.64 | 7.98 | 68 |
| 40 | 05-Feb | 121.50 | 121.68 | 114.00 | 115.51 | 117.03 | -3.97 | 5,433.37 | 1,230,216 | 5.71 | 657,113 | 6.07 | 7.69 | 62 |
| 41 | 04-Feb | 121.50 | 123.14 | 119.32 | 120.28 | 121.02 | -1.19 | 5,657.74 | 828,917 | 3.85 | 496,502 | 4.59 | 6.01 | 47 |
| 42 | 03-Feb | 124.80 | 126.70 | 121.20 | 121.73 | 122.55 | 0.83 | 5,725.94 | 625,802 | 2.90 | 350,200 | 3.24 | 4.29 | 33 |
| 43 | 02-Feb | 123.11 | 124.40 | 119.21 | 120.73 | 121.21 | -1.48 | 5,678.90 | 618,102 | 2.87 | 287,555 | 2.66 | 3.49 | 27 |
| 44 | 01-Feb | 122.97 | 129.00 | 117.45 | 122.54 | 123.29 | -0.02 | 5,764.04 | 1,670,863 | 7.76 | 452,412 | 4.18 | 5.58 | 43 |
| 45 | 30-Jan | 124.10 | 126.00 | 121.70 | 122.57 | 123.14 | -1.76 | 5,765.45 | 838,205 | 3.89 | 568,997 | 5.26 | 7.01 | 54 |
| 46 | 29-Jan | 128.00 | 128.27 | 123.00 | 124.77 | 124.64 | -2.43 | 5,868.94 | 240,582 | 1.12 | 117,518 | 1.09 | 1.46 | 11 |
| 47 | 28-Jan | 122.68 | 129.10 | 122.68 | 127.88 | 126.84 | 4.24 | 6,015.23 | 509,325 | 2.36 | 111,073 | 1.03 | 1.41 | 11 |
| 48 | 27-Jan | 123.20 | 124.01 | 120.37 | 122.68 | 122.10 | -0.98 | 5,770.63 | 365,687 | 1.70 | 140,175 | 1.30 | 1.71 | 13 |
| 49 | 23-Jan | 129.00 | 129.00 | 123.11 | 123.89 | 125.75 | -2.53 | 5,827.54 | 215,424 | 1.00 | 117,742 | 1.09 | 1.48 | 11 |
| 50 | 22-Jan | 124.55 | 129.44 | 124.55 | 127.10 | 127.40 | 2.14 | 5,978.54 | 257,998 | 1.20 | 108,175 | 1.00 | 1.38 | 10 |
| 51 | 21-Jan | 127.20 | 128.36 | 122.36 | 124.44 | 125.16 | -3.05 | 5,853.42 | 649,079 | 3.01 | 288,959 | 2.67 | 3.62 | 27 |
| 52 | 20-Jan | 131.23 | 131.89 | 127.10 | 128.35 | 129.19 | -2.74 | 6,037.33 | 310,662 | 1.44 | 118,538 | 1.10 | 1.53 | 11 |
| 53 | 19-Jan | 135.40 | 135.49 | 131.00 | 131.96 | 132.30 | -3.17 | 6,207.14 | 516,056 | 2.40 | 345,744 | 3.20 | 4.57 | 33 |
| 54 | 16-Jan | 137.84 | 139.39 | 135.10 | 136.28 | 137.26 | -1.24 | 6,410.35 | 330,279 | 1.53 | 146,433 | 1.35 | 2.01 | 14 |
| 55 | 14-Jan | 138.60 | 141.50 | 136.10 | 137.99 | 140.09 | -0.35 | 6,490.78 | 1,019,200 | 4.73 | 722,790 | 6.68 | 10.13 | 69 |
| 56 | 13-Jan | 137.95 | 139.75 | 137.17 | 138.47 | 138.13 | 1.27 | 6,513.36 | 695,093 | 3.23 | 588,534 | 5.44 | 8.13 | 56 |
| 57 | 12-Jan | 137.69 | 139.99 | 133.97 | 136.74 | 136.02 | -1.19 | 6,431.98 | 512,302 | 2.38 | 313,557 | 2.90 | 4.27 | 30 |
| 58 | 09-Jan | 138.27 | 140.30 | 137.75 | 138.38 | 138.77 | -0.43 | 6,509.13 | 292,188 | 1.36 | 140,895 | 1.30 | 1.96 | 13 |
| 59 | 08-Jan | 141.11 | 142.39 | 136.25 | 138.98 | 138.63 | -2.09 | 6,537.35 | 603,308 | 2.80 | 361,249 | 3.34 | 5.01 | 34 |
| 60 | 07-Jan | 143.12 | 143.12 | 141.25 | 141.94 | 141.98 | -1.31 | 6,676.58 | 279,988 | 1.30 | 124,591 | 1.15 | 1.77 | 12 |
| 61 | 06-Jan | 144.12 | 145.30 | 140.70 | 143.83 | 142.52 | -0.20 | 6,765.48 | 371,366 | 1.72 | 160,501 | 1.48 | 2.29 | 15 |
| 62 | 05-Jan | 144.00 | 145.15 | 142.65 | 144.12 | 143.69 | -0.59 | 6,779.12 | 304,043 | 1.41 | 145,851 | 1.35 | 2.10 | 14 |
| 63 | 02-Jan | 148.10 | 148.69 | 143.81 | 144.98 | 145.15 | -2.40 | 6,819.58 | 466,209 | 2.16 | 261,580 | 2.42 | 3.80 | 25 |
| 64 | 01-Jan | 150.00 | 150.50 | 147.73 | 148.55 | 149.03 | -0.12 | 6,987.50 | 342,228 | 1.59 | 117,544 | 1.09 | 1.75 | 11 |
| 65 | 31-Dec | 140.16 | 149.99 | 139.40 | 148.73 | 146.70 | 6.64 | 6,995.97 | 1,263,404 | 5.86 | 790,546 | 7.31 | 11.60 | 75 |
| 66 | 30-Dec | 138.40 | 140.55 | 137.46 | 139.47 | 138.72 | 0.17 | 6,560.40 | 310,329 | 1.44 | 135,071 | 1.25 | 1.87 | 13 |
| 67 | 29-Dec | 143.34 | 143.34 | 138.50 | 139.23 | 140.12 | -2.53 | 6,549.11 | 308,430 | 1.43 | 182,282 | 1.69 | 2.55 | 17 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL