| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 224.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 161.20 | Low52 Price: 118.25 | Barrier: 162.0; Drift%: -5.44 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 470,380,562 | Low52 Date: 18-Feb-2025 | SHP: 63.83 / 5.32 / 7.33 / 22.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 200.0 / 118.25 | Month: 181.55 / 156.1 | Week: 166.5 / 158.3 | Day: 156.0 / 153.21 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 153.50 | 156.00 | 153.21 | 153.64 | 154.24 | 0.30 | 7,226.93 | 352,976 | 1.26 | 178,728 | 1.69 | 2.76 | 17 |
| 2 | 11-Nov | 154.00 | 154.78 | 152.79 | 153.18 | 153.76 | -0.53 | 7,205.29 | 285,726 | 1.02 | 105,559 | 1.00 | 1.62 | 10 |
| 3 | 10-Nov | 155.00 | 156.00 | 152.70 | 154.00 | 154.02 | -1.16 | 7,243.00 | 2,174,590 | 7.78 | 1,892,163 | 17.93 | 29.14 | 176 |
| 4 | 07-Nov | 153.80 | 156.64 | 152.30 | 155.80 | 154.92 | 1.57 | 7,328.53 | 519,805 | 1.86 | 212,057 | 2.01 | 3.29 | 20 |
| 5 | 06-Nov | 161.85 | 162.00 | 152.85 | 153.39 | 155.22 | -5.22 | 7,215.17 | 804,229 | 2.88 | 520,346 | 4.93 | 8.08 | 48 |
| 6 | 04-Nov | 165.48 | 165.48 | 160.00 | 161.84 | 162.37 | -1.82 | 7,612.64 | 318,466 | 1.14 | 213,740 | 2.02 | 3.47 | 20 |
| 7 | 03-Nov | 160.61 | 165.15 | 160.61 | 164.84 | 163.46 | 1.85 | 7,753.75 | 521,728 | 1.87 | 261,494 | 2.48 | 4.27 | 24 |
| 8 | 31-Oct | 163.40 | 164.90 | 158.30 | 161.84 | 162.55 | -0.92 | 7,612.64 | 362,112 | 1.30 | 207,866 | 1.97 | 3.38 | 19 |
| 9 | 30-Oct | 162.77 | 164.12 | 161.70 | 163.34 | 163.14 | 0.35 | 7,683.20 | 436,486 | 1.56 | 174,544 | 1.65 | 2.85 | 16 |
| 10 | 29-Oct | 162.45 | 163.27 | 160.11 | 162.77 | 161.47 | 0.22 | 7,656.38 | 416,448 | 1.49 | 108,719 | 1.03 | 1.76 | 10 |
| 11 | 28-Oct | 165.80 | 165.80 | 161.60 | 162.42 | 163.27 | -1.84 | 7,639.92 | 388,148 | 1.39 | 231,385 | 2.19 | 3.78 | 22 |
| 12 | 27-Oct | 163.97 | 166.50 | 163.26 | 165.47 | 165.23 | 0.91 | 7,783.39 | 523,611 | 1.87 | 178,056 | 1.69 | 2.94 | 17 |
| 13 | 24-Oct | 163.50 | 165.00 | 162.06 | 163.97 | 163.79 | -0.19 | 7,712.83 | 441,125 | 1.58 | 156,650 | 1.48 | 2.57 | 15 |
| 14 | 23-Oct | 168.53 | 168.73 | 162.16 | 164.28 | 164.49 | -1.84 | 7,727.41 | 654,640 | 2.34 | 355,369 | 3.37 | 5.85 | 33 |
| 15 | 21-Oct | 164.56 | 169.00 | 163.40 | 167.36 | 165.76 | 0.17 | 7,872.29 | 286,299 | 1.02 | 122,413 | 1.16 | 2.03 | 11 |
| 16 | 20-Oct | 163.85 | 168.10 | 162.36 | 167.07 | 165.44 | 2.80 | 7,858.65 | 733,436 | 2.62 | 252,192 | 2.39 | 4.17 | 23 |
| 17 | 17-Oct | 165.25 | 165.80 | 161.10 | 162.52 | 163.13 | -1.97 | 7,644.62 | 279,561 | 1.00 | 114,612 | 1.09 | 1.87 | 11 |
| 18 | 16-Oct | 163.82 | 167.93 | 163.40 | 165.78 | 166.13 | 1.20 | 7,797.97 | 1,139,914 | 4.08 | 533,737 | 5.06 | 8.87 | 50 |
| 19 | 15-Oct | 164.50 | 166.50 | 162.00 | 163.82 | 164.29 | -0.41 | 7,705.77 | 833,175 | 2.98 | 231,265 | 2.19 | 3.80 | 22 |
| 20 | 14-Oct | 161.00 | 165.19 | 159.69 | 164.49 | 163.12 | 2.43 | 7,737.29 | 2,159,671 | 7.73 | 827,226 | 7.84 | 13.49 | 77 |
| 21 | 13-Oct | 153.90 | 161.80 | 151.39 | 160.58 | 155.48 | 5.15 | 7,553.37 | 2,840,897 | 10.16 | 1,496,194 | 14.17 | 23.26 | 139 |
| 22 | 10-Oct | 151.95 | 153.93 | 150.90 | 152.72 | 152.25 | 0.95 | 7,183.65 | 3,935,795 | 14.08 | 2,944,530 | 27.89 | 44.83 | 274 |
| 23 | 09-Oct | 155.07 | 156.31 | 150.37 | 151.29 | 151.81 | -2.44 | 7,116.39 | 845,452 | 3.02 | 414,292 | 3.92 | 6.29 | 39 |
| 24 | 08-Oct | 157.45 | 157.50 | 154.10 | 155.07 | 156.04 | -1.27 | 7,294.19 | 564,726 | 2.02 | 333,552 | 3.16 | 5.20 | 31 |
| 25 | 07-Oct | 157.06 | 159.99 | 154.69 | 157.07 | 157.16 | 0.34 | 7,388.27 | 858,405 | 3.07 | 291,417 | 2.76 | 4.58 | 27 |
| 26 | 06-Oct | 159.64 | 160.41 | 155.93 | 156.53 | 157.58 | -1.88 | 7,362.87 | 336,275 | 1.20 | 179,726 | 1.70 | 2.83 | 17 |
| 27 | 03-Oct | 159.07 | 160.00 | 156.67 | 159.53 | 158.70 | 0.38 | 7,503.98 | 584,765 | 2.09 | 261,475 | 2.48 | 4.15 | 24 |
| 28 | 01-Oct | 157.95 | 160.29 | 157.10 | 158.92 | 158.82 | 0.46 | 7,475.29 | 590,722 | 2.11 | 257,109 | 2.44 | 4.08 | 24 |
| 29 | 30-Sep | 161.80 | 164.27 | 156.10 | 158.19 | 159.63 | 0.62 | 7,440.95 | 923,235 | 3.30 | 330,076 | 3.13 | 5.27 | 31 |
| 30 | 29-Sep | 163.90 | 163.90 | 156.90 | 157.21 | 159.53 | -3.39 | 7,394.85 | 944,088 | 3.38 | 523,481 | 4.96 | 8.35 | 49 |
| 31 | 26-Sep | 165.55 | 167.53 | 161.10 | 162.73 | 163.89 | -2.32 | 7,654.50 | 755,018 | 2.70 | 402,446 | 3.81 | 6.60 | 37 |
| 32 | 25-Sep | 166.91 | 168.00 | 164.77 | 166.60 | 166.69 | -0.19 | 7,836.54 | 641,465 | 2.29 | 168,587 | 1.60 | 2.81 | 16 |
| 33 | 24-Sep | 166.30 | 168.99 | 165.40 | 166.91 | 167.28 | 0.32 | 7,851.12 | 426,064 | 1.52 | 176,069 | 1.67 | 2.95 | 16 |
| 34 | 23-Sep | 168.21 | 169.88 | 165.88 | 166.38 | 168.65 | -1.30 | 7,826.19 | 1,302,158 | 4.66 | 767,121 | 7.27 | 12.94 | 71 |
| 35 | 22-Sep | 172.00 | 173.36 | 167.26 | 168.57 | 169.43 | -2.10 | 7,929.21 | 693,763 | 2.48 | 277,127 | 2.63 | 4.70 | 26 |
| 36 | 19-Sep | 170.50 | 173.00 | 166.25 | 172.18 | 169.78 | 1.73 | 8,099.01 | 2,055,207 | 7.35 | 1,113,361 | 10.55 | 18.90 | 104 |
| 37 | 18-Sep | 174.39 | 175.00 | 168.70 | 169.25 | 171.54 | -2.45 | 7,961.19 | 671,132 | 2.40 | 417,549 | 3.96 | 7.16 | 39 |
| 38 | 17-Sep | 173.47 | 174.89 | 171.45 | 173.50 | 173.63 | 0.02 | 8,161.10 | 708,234 | 2.53 | 384,889 | 3.65 | 6.68 | 36 |
| 39 | 16-Sep | 173.00 | 174.44 | 171.47 | 173.47 | 173.28 | 1.43 | 8,159.69 | 580,126 | 2.08 | 297,773 | 2.82 | 5.16 | 28 |
| 40 | 15-Sep | 173.87 | 174.08 | 169.00 | 171.02 | 170.95 | -1.10 | 8,044.45 | 1,037,506 | 3.71 | 358,096 | 3.39 | 6.12 | 33 |
| 41 | 12-Sep | 178.60 | 179.20 | 172.12 | 172.92 | 174.98 | -2.64 | 8,133.82 | 1,262,449 | 4.52 | 610,151 | 5.78 | 10.68 | 57 |
| 42 | 11-Sep | 177.20 | 180.20 | 176.47 | 177.61 | 178.68 | 0.54 | 8,354.43 | 555,399 | 1.99 | 263,212 | 2.49 | 4.70 | 24 |
| 43 | 10-Sep | 177.69 | 180.00 | 175.62 | 176.66 | 177.78 | -0.01 | 8,309.74 | 519,142 | 1.86 | 242,030 | 2.29 | 4.30 | 23 |
| 44 | 09-Sep | 178.19 | 181.20 | 176.01 | 176.68 | 179.31 | -0.85 | 8,310.68 | 867,662 | 3.10 | 397,030 | 3.76 | 7.12 | 37 |
| 45 | 08-Sep | 179.50 | 181.41 | 176.56 | 178.19 | 178.94 | -0.47 | 8,381.71 | 739,314 | 2.64 | 393,016 | 3.72 | 7.03 | 37 |
| 46 | 05-Sep | 178.30 | 180.90 | 176.53 | 179.04 | 179.02 | 0.42 | 8,421.69 | 549,531 | 1.97 | 248,406 | 2.35 | 4.45 | 23 |
| 47 | 04-Sep | 178.90 | 180.19 | 176.00 | 178.30 | 178.14 | 0.39 | 8,386.89 | 526,111 | 1.88 | 226,231 | 2.14 | 4.03 | 21 |
| 48 | 03-Sep | 172.70 | 180.95 | 172.60 | 177.60 | 178.65 | 2.90 | 8,353.96 | 1,906,749 | 6.82 | 583,386 | 5.53 | 10.42 | 54 |
| 49 | 02-Sep | 177.34 | 178.47 | 171.00 | 172.60 | 175.57 | -2.67 | 8,118.77 | 797,922 | 2.85 | 384,311 | 3.64 | 6.75 | 36 |
| 50 | 01-Sep | 179.50 | 181.55 | 176.24 | 177.34 | 179.11 | -0.22 | 8,341.73 | 932,069 | 3.33 | 532,146 | 5.04 | 9.53 | 49 |
| 51 | 29-Aug | 178.00 | 180.50 | 177.00 | 177.73 | 178.91 | 0.11 | 8,360.07 | 1,305,536 | 4.67 | 643,051 | 6.09 | 11.50 | 60 |
| 52 | 28-Aug | 174.30 | 179.75 | 173.01 | 177.54 | 177.41 | 1.92 | 8,351.14 | 1,733,981 | 6.20 | 905,727 | 8.58 | 16.07 | 84 |
| 53 | 26-Aug | 175.50 | 176.79 | 173.25 | 174.20 | 174.23 | -1.37 | 8,194.03 | 665,472 | 2.38 | 442,526 | 4.19 | 7.71 | 41 |
| 54 | 25-Aug | 173.87 | 177.88 | 172.70 | 176.62 | 176.06 | 2.61 | 8,307.86 | 2,091,072 | 7.48 | 800,990 | 7.59 | 14.10 | 74 |
| 55 | 22-Aug | 173.50 | 174.70 | 171.50 | 172.13 | 172.80 | -1.01 | 8,096.66 | 1,065,065 | 3.81 | 775,316 | 7.34 | 13.40 | 72 |
| 56 | 21-Aug | 171.90 | 175.80 | 170.70 | 173.88 | 173.97 | 1.76 | 8,178.98 | 2,101,028 | 7.52 | 948,012 | 8.98 | 16.49 | 88 |
| 57 | 20-Aug | 166.02 | 172.00 | 165.80 | 170.88 | 170.06 | 2.59 | 8,037.86 | 1,762,196 | 6.30 | 857,909 | 8.13 | 14.59 | 80 |
| 58 | 19-Aug | 162.75 | 167.20 | 162.15 | 166.57 | 165.51 | 2.14 | 7,835.13 | 1,077,893 | 3.86 | 542,760 | 5.14 | 8.98 | 50 |
| 59 | 18-Aug | 159.53 | 165.00 | 153.61 | 163.08 | 158.65 | 2.87 | 7,670.97 | 5,246,427 | 18.77 | 3,349,259 | 31.73 | 53.14 | 311 |
| 60 | 14-Aug | 158.58 | 160.00 | 155.00 | 158.53 | 157.36 | 0.53 | 7,456.94 | 860,648 | 3.08 | 438,223 | 4.15 | 6.90 | 41 |
| 61 | 13-Aug | 159.23 | 159.23 | 154.41 | 157.69 | 156.69 | 0.00 | 7,417.43 | 898,329 | 3.21 | 418,865 | 3.97 | 6.56 | 39 |
| 62 | 12-Aug | 154.00 | 159.69 | 153.61 | 157.69 | 157.62 | 2.78 | 7,417.43 | 1,226,866 | 4.39 | 484,471 | 4.59 | 7.64 | 45 |
| 63 | 11-Aug | 153.00 | 155.25 | 151.46 | 153.43 | 153.83 | -0.08 | 7,217.05 | 519,613 | 1.86 | 222,746 | 2.11 | 3.43 | 21 |
| 64 | 08-Aug | 152.96 | 155.24 | 151.70 | 153.56 | 153.61 | -0.30 | 7,223.16 | 645,250 | 2.31 | 315,049 | 2.98 | 4.84 | 30 |
| 65 | 07-Aug | 150.00 | 154.85 | 148.29 | 154.02 | 151.91 | 2.34 | 7,244.80 | 1,138,972 | 4.07 | 500,820 | 4.74 | 7.61 | 47 |
| 66 | 06-Aug | 150.39 | 152.36 | 144.74 | 150.50 | 147.98 | 0.07 | 7,079.23 | 2,130,548 | 7.62 | 858,785 | 8.14 | 12.71 | 81 |
| 67 | 05-Aug | 161.05 | 162.45 | 149.60 | 150.39 | 153.88 | -6.49 | 7,074.05 | 2,055,890 | 7.35 | 1,085,515 | 10.28 | 16.70 | 103 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL