| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 840.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 13-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: | Low52 Price: 523.4 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 233,541,608 | Low52 Date: 03-Mar-2025 | SHP: 88.98 / 2.68 / 5.24 / 3.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 810.4 / 523.4 | Month: 838.2 / 663.25 | Week: 769.0 / 709.05 | Day: 733.95 / 715.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 720.05 | 733.95 | 715.15 | 716.75 | 719.33 | -1.21 | 16,739.09 | 47,428 | 1.51 | 30,886 | 2.01 | 2.22 | 43 |
| 2 | 26-Aug | 726.00 | 735.90 | 722.95 | 725.50 | 729.73 | -1.61 | 16,943.44 | 43,632 | 1.39 | 27,034 | 1.76 | 1.97 | 37 |
| 3 | 25-Aug | 754.00 | 757.95 | 733.20 | 737.40 | 739.52 | -1.67 | 17,221.36 | 74,911 | 2.38 | 37,665 | 2.45 | 2.79 | 52 |
| 4 | 22-Aug | 757.00 | 767.70 | 743.00 | 749.95 | 758.87 | 0.25 | 17,514.45 | 199,190 | 6.34 | 101,192 | 6.59 | 7.68 | 140 |
| 5 | 21-Aug | 737.00 | 755.10 | 729.20 | 748.10 | 747.49 | 2.00 | 17,471.25 | 152,690 | 4.86 | 74,667 | 4.86 | 5.58 | 103 |
| 6 | 20-Aug | 743.10 | 750.00 | 731.50 | 733.45 | 739.05 | -1.67 | 17,129.11 | 72,683 | 2.31 | 38,067 | 2.48 | 2.81 | 53 |
| 7 | 19-Aug | 719.90 | 751.40 | 709.00 | 745.90 | 734.19 | 4.28 | 17,419.87 | 203,476 | 6.47 | 104,086 | 6.78 | 7.64 | 144 |
| 8 | 18-Aug | 737.75 | 740.95 | 696.00 | 715.30 | 719.85 | 0.34 | 16,705.23 | 280,174 | 8.91 | 137,283 | 8.94 | 9.88 | 190 |
| 9 | 14-Aug | 757.95 | 757.95 | 709.05 | 712.90 | 725.53 | -6.48 | 16,649.18 | 258,329 | 8.22 | 147,396 | 9.60 | 10.69 | 204 |
| 10 | 13-Aug | 736.50 | 769.00 | 736.50 | 762.30 | 756.90 | 3.95 | 17,802.88 | 104,885 | 3.34 | 60,942 | 3.97 | 4.61 | 84 |
| 11 | 12-Aug | 740.15 | 751.30 | 732.00 | 733.35 | 738.43 | -0.92 | 17,126.77 | 31,441 | 1.00 | 16,171 | 1.05 | 1.19 | 22 |
| 12 | 11-Aug | 757.00 | 763.00 | 724.30 | 740.15 | 735.27 | 0.07 | 17,285.58 | 51,603 | 1.64 | 23,898 | 1.56 | 1.76 | 38 |
| 13 | 08-Aug | 754.00 | 758.40 | 734.55 | 739.65 | 747.59 | -0.97 | 17,273.91 | 47,753 | 1.52 | 29,338 | 1.91 | 2.19 | 47 |
| 14 | 07-Aug | 750.10 | 758.45 | 736.00 | 746.90 | 743.67 | -1.17 | 17,443.22 | 76,340 | 2.43 | 45,428 | 2.96 | 3.38 | 72 |
| 15 | 06-Aug | 754.00 | 766.65 | 750.30 | 755.75 | 755.39 | -1.77 | 17,649.91 | 45,180 | 1.44 | 20,983 | 1.37 | 1.59 | 33 |
| 16 | 05-Aug | 768.00 | 779.35 | 760.15 | 769.35 | 767.21 | -0.12 | 17,967.52 | 39,098 | 1.24 | 20,195 | 1.32 | 1.55 | 32 |
| 17 | 04-Aug | 764.15 | 777.90 | 752.10 | 770.30 | 768.00 | 0.80 | 17,989.71 | 101,848 | 3.24 | 76,451 | 4.98 | 5.00 | 122 |
| 18 | 01-Aug | 771.25 | 797.00 | 760.00 | 764.15 | 779.54 | -2.34 | 17,846.08 | 141,904 | 4.51 | 68,636 | 4.47 | 5.35 | 109 |
| 19 | 31-Jul | 769.00 | 788.60 | 759.35 | 782.45 | 776.46 | 0.18 | 18,273.46 | 165,174 | 5.25 | 105,860 | 6.90 | 8.22 | 169 |
| 20 | 30-Jul | 771.00 | 788.60 | 761.05 | 781.05 | 777.66 | 0.57 | 18,240.77 | 149,136 | 4.74 | 89,460 | 5.83 | 6.96 | 142 |
| 21 | 29-Jul | 730.45 | 799.00 | 727.55 | 776.65 | 760.32 | 6.38 | 18,138.01 | 287,297 | 9.14 | 184,871 | 12.04 | 14.06 | 294 |
| 22 | 28-Jul | 760.05 | 769.80 | 720.75 | 730.05 | 741.20 | -4.07 | 17,049.71 | 216,915 | 6.90 | 123,113 | 8.02 | 9.13 | 196 |
| 23 | 25-Jul | 782.55 | 795.90 | 758.70 | 761.00 | 771.06 | -3.11 | 17,772.00 | 116,279 | 3.70 | 66,220 | 4.31 | 5.11 | 105 |
| 24 | 24-Jul | 815.00 | 815.00 | 781.75 | 785.40 | 797.98 | -4.30 | 18,342.36 | 141,615 | 4.50 | 68,085 | 4.44 | 5.43 | 108 |
| 25 | 23-Jul | 815.00 | 833.55 | 808.00 | 820.65 | 821.67 | 1.46 | 19,165.59 | 234,108 | 7.45 | 112,133 | 7.31 | 9.21 | 178 |
| 26 | 22-Jul | 815.80 | 834.05 | 800.05 | 808.85 | 812.25 | -0.67 | 18,890.01 | 174,419 | 5.55 | 96,743 | 6.30 | 7.86 | 154 |
| 27 | 21-Jul | 832.00 | 838.20 | 810.05 | 814.30 | 823.97 | -1.37 | 19,017.29 | 138,662 | 4.41 | 66,499 | 4.33 | 5.48 | 106 |
| 28 | 18-Jul | 814.00 | 831.35 | 800.15 | 825.60 | 820.09 | 2.29 | 19,281.20 | 283,330 | 9.01 | 125,441 | 8.17 | 10.29 | 200 |
| 29 | 17-Jul | 791.95 | 814.70 | 788.00 | 807.10 | 801.38 | 2.40 | 18,849.14 | 318,309 | 10.12 | 206,590 | 13.46 | 16.56 | 329 |
| 30 | 16-Jul | 781.50 | 799.00 | 773.10 | 788.20 | 788.71 | 0.75 | 18,407.75 | 520,819 | 16.56 | 417,315 | 27.19 | 32.91 | 664 |
| 31 | 15-Jul | 782.00 | 786.90 | 770.00 | 782.30 | 779.81 | 1.22 | 18,269.96 | 162,153 | 5.16 | 96,692 | 6.30 | 7.54 | 154 |
| 32 | 14-Jul | 782.80 | 783.55 | 765.20 | 772.85 | 772.31 | -1.32 | 18,049.26 | 81,562 | 2.59 | 45,497 | 2.96 | 3.51 | 72 |
| 33 | 11-Jul | 772.65 | 785.00 | 768.00 | 783.15 | 778.75 | 1.35 | 18,289.81 | 123,044 | 3.91 | 47,873 | 3.12 | 3.73 | 76 |
| 34 | 10-Jul | 763.65 | 777.85 | 761.60 | 772.70 | 769.44 | 1.02 | 18,045.76 | 146,559 | 4.66 | 72,634 | 4.73 | 5.59 | 116 |
| 35 | 09-Jul | 788.00 | 799.00 | 758.10 | 764.90 | 779.15 | -2.58 | 17,863.60 | 249,207 | 7.93 | 104,770 | 6.83 | 8.16 | 167 |
| 36 | 08-Jul | 743.75 | 796.00 | 740.30 | 785.15 | 777.45 | 5.53 | 18,336.52 | 1,048,490 | 33.35 | 529,951 | 34.53 | 41.20 | 844 |
| 37 | 07-Jul | 750.65 | 767.15 | 730.00 | 744.00 | 748.50 | -0.89 | 17,375.00 | 269,042 | 8.56 | 103,193 | 6.72 | 7.72 | 164 |
| 38 | 04-Jul | 717.90 | 755.25 | 705.15 | 750.65 | 734.83 | 9.33 | 17,530.80 | 1,489,877 | 47.38 | 629,552 | 41.02 | 46.26 | 1,002 |
| 39 | 03-Jul | 686.00 | 720.70 | 673.15 | 686.60 | 687.75 | 0.04 | 16,034.97 | 1,222,503 | 38.88 | 608,048 | 39.61 | 41.82 | 968 |
| 40 | 02-Jul | 686.00 | 694.70 | 676.95 | 686.30 | 686.71 | 1.58 | 16,027.96 | 150,054 | 4.77 | 77,437 | 5.05 | 5.32 | 123 |
| 41 | 01-Jul | 694.00 | 707.00 | 663.25 | 675.65 | 679.20 | -1.07 | 15,779.24 | 761,518 | 24.22 | 407,776 | 26.57 | 27.70 | 649 |
| 42 | 30-Jun | 681.10 | 693.35 | 680.15 | 682.95 | 685.86 | -0.83 | 15,949.72 | 92,859 | 2.95 | 60,216 | 3.92 | 4.13 | 96 |
| 43 | 27-Jun | 702.95 | 703.15 | 670.00 | 688.65 | 690.65 | -1.55 | 16,082.84 | 143,686 | 4.57 | 100,037 | 6.52 | 6.91 | 159 |
| 44 | 26-Jun | 702.00 | 705.90 | 692.30 | 699.50 | 698.85 | 0.37 | 16,336.24 | 59,122 | 1.88 | 35,170 | 2.29 | 2.46 | 56 |
| 45 | 25-Jun | 707.90 | 708.00 | 693.00 | 696.95 | 697.44 | -0.51 | 16,276.68 | 59,724 | 1.90 | 40,925 | 2.67 | 2.85 | 65 |
| 46 | 24-Jun | 703.95 | 707.55 | 700.00 | 700.55 | 702.78 | 0.38 | 16,360.76 | 75,070 | 2.39 | 59,523 | 3.88 | 4.18 | 95 |
| 47 | 23-Jun | 690.00 | 704.50 | 686.35 | 697.90 | 697.78 | -0.33 | 16,298.87 | 51,708 | 1.64 | 28,912 | 1.88 | 2.02 | 46 |
| 48 | 20-Jun | 699.00 | 712.70 | 682.35 | 700.20 | 702.00 | -0.11 | 16,352.58 | 98,408 | 3.13 | 38,640 | 2.52 | 2.00 | 62 |
| 49 | 19-Jun | 699.00 | 707.80 | 698.00 | 701.00 | 702.13 | -0.09 | 16,371.00 | 60,789 | 1.93 | 39,130 | 2.55 | 2.75 | 62 |
| 50 | 18-Jun | 705.10 | 716.05 | 697.00 | 701.60 | 706.27 | -0.76 | 16,385.28 | 43,061 | 1.37 | 24,070 | 1.57 | 1.70 | 38 |
| 51 | 17-Jun | 713.75 | 720.00 | 704.30 | 706.95 | 708.29 | -0.75 | 16,510.22 | 127,281 | 4.05 | 106,620 | 6.95 | 7.55 | 170 |
| 52 | 16-Jun | 711.95 | 725.20 | 695.80 | 712.30 | 711.58 | 0.22 | 16,635.17 | 71,835 | 2.28 | 39,721 | 2.59 | 2.83 | 63 |
| 53 | 13-Jun | 722.00 | 724.50 | 705.80 | 710.75 | 714.49 | -1.83 | 16,598.97 | 70,739 | 2.25 | 38,997 | 2.54 | 2.79 | 62 |
| 54 | 12-Jun | 739.00 | 740.65 | 720.00 | 724.00 | 729.87 | -1.31 | 16,908.00 | 48,238 | 1.53 | 24,103 | 1.57 | 1.76 | 38 |
| 55 | 11-Jun | 744.95 | 752.80 | 731.25 | 733.60 | 740.93 | -1.11 | 17,132.61 | 34,581 | 1.10 | 15,348 | 1.00 | 1.14 | 24 |
| 56 | 10-Jun | 750.15 | 757.90 | 735.05 | 741.85 | 746.03 | -1.11 | 17,325.28 | 48,706 | 1.55 | 27,075 | 1.76 | 2.02 | 43 |
| 57 | 09-Jun | 746.45 | 762.75 | 746.45 | 750.15 | 752.46 | 0.50 | 17,519.12 | 129,569 | 4.12 | 70,657 | 4.60 | 5.32 | 112 |
| 58 | 06-Jun | 742.00 | 752.95 | 740.00 | 746.45 | 743.35 | 0.73 | 17,432.71 | 67,124 | 2.13 | 46,262 | 3.01 | 3.44 | 74 |
| 59 | 05-Jun | 741.00 | 744.90 | 727.45 | 741.05 | 736.55 | 0.72 | 17,306.60 | 121,845 | 3.88 | 64,840 | 4.22 | 4.78 | 103 |
| 60 | 04-Jun | 735.00 | 747.05 | 731.55 | 735.75 | 738.64 | 0.16 | 17,182.82 | 66,877 | 2.13 | 38,065 | 2.48 | 2.81 | 61 |
| 61 | 03-Jun | 765.00 | 774.70 | 731.25 | 734.55 | 741.77 | -3.90 | 17,154.80 | 124,062 | 3.95 | 82,275 | 5.36 | 6.10 | 131 |
| 62 | 02-Jun | 775.65 | 777.55 | 762.90 | 764.35 | 769.66 | -1.46 | 17,850.75 | 51,748 | 1.65 | 25,202 | 1.64 | 1.94 | 40 |
| 63 | 30-May | 772.00 | 783.40 | 765.10 | 775.65 | 775.49 | 1.58 | 18,114.65 | 104,806 | 3.33 | 52,834 | 3.44 | 4.10 | 84 |
| 64 | 29-May | 764.70 | 776.00 | 757.00 | 763.60 | 766.24 | 0.96 | 17,833.24 | 51,116 | 1.63 | 24,039 | 1.57 | 1.84 | 38 |
| 65 | 28-May | 760.00 | 760.00 | 744.00 | 756.35 | 752.26 | -0.11 | 17,663.92 | 68,014 | 2.16 | 42,983 | 2.80 | 3.23 | 68 |
| 66 | 27-May | 756.00 | 764.15 | 752.05 | 757.15 | 758.63 | -1.26 | 17,682.60 | 53,814 | 1.71 | 31,474 | 2.05 | 2.39 | 50 |
| 67 | 26-May | 770.40 | 779.85 | 763.75 | 766.85 | 770.80 | 0.43 | 17,909.14 | 59,264 | 1.88 | 29,630 | 1.93 | 2.28 | 47 |
Similar Stocks: JUNIPER MHRIL PARKHOTELS SAMHI INDHOTEL ADVANIHOTR AHLEAST APOLSINHOT ASIANHOTNR BLUECOAST BYKE CCHHL DIL EIHAHOTELS HAVISHA HLVLTD ITDC KAMATHOTEL KAUSHALYA ORIENTHOT RHL ROHLTD SINCLAIR TAJGVK TGBHOTELS VHLTD CHALET EIHOTEL LEMONTREE VENTIVE ITCHOTELS GCHOTELS