| 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; VWAP21: 162.70 | 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 | SiS14: 54 | ||||
| High/Low Price | Quarter: 200.0 / 118.25 | Month: 173.9 / 125.5 | Week: 167.33 / 156.05 | Day: 171.05 / 162.0 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 168.72 | 170.20 | 165.20 | 168.03 | 167.50 | -0.57 | 7,903.80 | 828,020 | 2.50 | 279,661 | 1.91 | 4.68 | 26 |
| 37 | 22-May | 167.00 | 170.25 | 163.80 | 168.99 | 167.41 | 1.19 | 7,948.96 | 2,512,279 | 7.58 | 749,583 | 5.13 | 12.55 | 71 |
| 38 | 21-May | 156.11 | 168.00 | 155.80 | 167.00 | 163.14 | 7.22 | 7,855.00 | 5,918,833 | 17.85 | 1,567,470 | 10.73 | 25.57 | 149 |
| 39 | 20-May | 146.80 | 157.50 | 146.40 | 155.75 | 154.06 | 6.17 | 7,326.18 | 5,725,324 | 17.27 | 1,831,138 | 12.53 | 28.21 | 173 |
| 40 | 19-May | 143.42 | 148.00 | 142.10 | 146.70 | 145.66 | 4.47 | 6,900.48 | 1,367,754 | 4.13 | 674,971 | 4.62 | 9.83 | 68 |
| 41 | 16-May | 146.50 | 147.64 | 139.90 | 140.42 | 143.93 | -3.79 | 6,605.08 | 2,071,532 | 6.25 | 1,052,073 | 7.20 | 15.14 | 105 |
| 42 | 15-May | 144.15 | 149.24 | 143.01 | 145.95 | 147.21 | 1.62 | 6,865.20 | 1,921,113 | 5.79 | 1,001,293 | 6.85 | 14.74 | 100 |
| 43 | 14-May | 140.71 | 145.80 | 140.56 | 143.62 | 142.56 | 2.54 | 6,755.61 | 2,314,371 | 6.98 | 1,226,471 | 8.39 | 17.48 | 123 |
| 44 | 13-May | 144.00 | 151.39 | 139.31 | 140.06 | 144.16 | -3.32 | 6,588.15 | 3,039,784 | 9.17 | 1,476,900 | 10.11 | 21.29 | 148 |
| 45 | 12-May | 138.00 | 148.70 | 134.40 | 144.87 | 141.51 | 13.91 | 6,814.40 | 2,457,548 | 7.41 | 746,511 | 5.11 | 10.56 | 75 |
| 46 | 09-May | 127.00 | 129.47 | 125.50 | 127.18 | 127.31 | -3.75 | 5,982.30 | 669,195 | 2.02 | 253,030 | 1.73 | 3.22 | 25 |
| 47 | 08-May | 131.00 | 138.57 | 131.00 | 132.14 | 135.08 | 2.17 | 6,215.61 | 854,454 | 2.58 | 249,934 | 1.71 | 3.38 | 25 |
| 48 | 07-May | 128.00 | 131.77 | 127.62 | 129.33 | 129.19 | -1.66 | 6,083.43 | 1,023,486 | 3.09 | 483,411 | 3.31 | 6.25 | 48 |
| 49 | 06-May | 136.10 | 138.84 | 130.10 | 131.51 | 135.02 | -5.75 | 6,185.97 | 906,707 | 2.73 | 417,628 | 2.86 | 5.64 | 42 |
| 50 | 05-May | 135.92 | 140.65 | 133.70 | 139.53 | 138.56 | 3.45 | 6,563.22 | 972,601 | 2.93 | 212,734 | 1.46 | 2.95 | 21 |
| 51 | 02-May | 136.40 | 140.52 | 133.94 | 134.88 | 138.49 | 0.40 | 6,344.49 | 1,223,981 | 3.69 | 329,914 | 2.26 | 4.57 | 33 |
| 52 | 30-Apr | 140.14 | 140.90 | 133.70 | 134.34 | 137.97 | -3.51 | 6,319.09 | 1,018,789 | 3.07 | 560,289 | 3.83 | 7.73 | 56 |
| 53 | 29-Apr | 139.00 | 141.63 | 138.00 | 139.23 | 139.44 | 0.32 | 6,549.11 | 483,205 | 1.46 | 216,066 | 1.48 | 3.01 | 22 |
| 54 | 28-Apr | 140.65 | 146.50 | 138.20 | 138.79 | 142.18 | -2.79 | 6,528.41 | 787,028 | 2.37 | 332,015 | 2.27 | 4.72 | 33 |
| 55 | 25-Apr | 147.00 | 148.30 | 138.37 | 142.78 | 142.75 | -2.29 | 6,716.09 | 1,206,829 | 3.64 | 509,193 | 3.48 | 7.27 | 51 |
| 56 | 24-Apr | 145.40 | 154.05 | 145.40 | 146.13 | 150.69 | -1.01 | 6,873.67 | 1,850,197 | 5.58 | 817,260 | 5.59 | 12.32 | 82 |
| 57 | 23-Apr | 149.00 | 149.40 | 144.64 | 147.62 | 146.95 | 0.22 | 6,943.76 | 1,051,055 | 3.17 | 415,579 | 2.84 | 6.11 | 42 |
| 58 | 22-Apr | 146.80 | 149.20 | 143.48 | 147.30 | 147.93 | 1.99 | 6,928.71 | 1,464,661 | 4.42 | 773,776 | 5.30 | 11.45 | 78 |
| 59 | 21-Apr | 147.00 | 148.49 | 140.68 | 144.42 | 144.80 | -0.67 | 6,793.24 | 1,613,242 | 4.87 | 860,400 | 5.89 | 12.46 | 86 |
| 60 | 17-Apr | 145.04 | 146.25 | 141.75 | 145.39 | 145.03 | 0.45 | 6,838.86 | 710,030 | 2.14 | 341,791 | 2.34 | 4.96 | 34 |
| 61 | 16-Apr | 140.00 | 145.00 | 139.27 | 144.74 | 143.26 | 3.93 | 6,808.29 | 1,307,434 | 3.94 | 566,306 | 3.88 | 8.11 | 57 |
| 62 | 15-Apr | 134.99 | 143.54 | 133.49 | 139.27 | 139.03 | 6.06 | 6,550.99 | 1,614,004 | 4.87 | 700,783 | 4.80 | 9.74 | 70 |
| 63 | 11-Apr | 127.00 | 131.71 | 126.50 | 131.31 | 129.13 | 5.92 | 6,176.57 | 593,451 | 1.79 | 275,474 | 1.89 | 3.56 | 28 |
| 64 | 09-Apr | 128.50 | 128.93 | 123.33 | 123.97 | 124.51 | -3.00 | 5,831.31 | 605,821 | 1.83 | 366,972 | 2.51 | 4.57 | 37 |
| 65 | 08-Apr | 132.43 | 135.31 | 127.25 | 127.81 | 128.51 | -2.95 | 6,011.93 | 1,274,492 | 3.84 | 814,497 | 5.57 | 10.47 | 82 |
| 66 | 07-Apr | 126.00 | 134.00 | 123.01 | 131.70 | 126.72 | -1.72 | 6,194.91 | 717,536 | 2.16 | 285,239 | 1.95 | 3.61 | 29 |
| 67 | 04-Apr | 139.30 | 140.02 | 132.50 | 134.01 | 135.41 | -4.37 | 6,303.57 | 919,049 | 2.77 | 445,269 | 3.05 | 6.03 | 45 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL