| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 840.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 13-May-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: 731.27 | Low52 Price: 523.4 | Barrier: -; Drift%: - |
| Basic Industry: Hotels & Resorts | Total Equity: 233,541,608 | Low52 Date: 03-Mar-2025 | SHP: 88.98 / 1.66 / 5.24 / 4.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 810.4 / 523.4 | Month: 789.0 / 690.0 | Week: 755.0 / 733.0 | Day: 728.0 / 712.05 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 712.05 | 728.00 | 712.05 | 723.75 | 722.79 | 1.02 | 16,902.57 | 29,688 | 1.33 | 17,450 | 1.65 | 1.26 | 18 |
| 2 | 11-Nov | 728.00 | 728.00 | 708.00 | 716.45 | 715.00 | -0.52 | 16,732.09 | 27,723 | 1.24 | 11,390 | 1.08 | 0.00 | 16 |
| 3 | 10-Nov | 729.00 | 729.00 | 710.95 | 720.20 | 716.78 | -0.07 | 16,819.67 | 22,316 | 1.00 | 12,113 | 1.15 | 0.87 | 17 |
| 4 | 07-Nov | 713.00 | 723.00 | 710.05 | 720.70 | 717.42 | -0.33 | 16,831.34 | 30,587 | 1.37 | 14,828 | 1.41 | 1.06 | 21 |
| 5 | 06-Nov | 729.10 | 744.40 | 720.10 | 723.05 | 729.67 | -2.01 | 16,886.23 | 53,283 | 2.39 | 31,488 | 2.99 | 2.30 | 44 |
| 6 | 04-Nov | 744.00 | 748.00 | 733.05 | 737.90 | 738.46 | -0.83 | 17,233.04 | 62,414 | 2.80 | 53,447 | 5.07 | 3.95 | 74 |
| 7 | 03-Nov | 744.90 | 747.80 | 727.20 | 744.05 | 739.98 | 0.70 | 17,376.66 | 41,204 | 1.85 | 24,517 | 2.32 | 1.81 | 34 |
| 8 | 31-Oct | 735.00 | 749.00 | 733.75 | 738.90 | 740.11 | 0.29 | 17,256.39 | 23,403 | 1.05 | 10,545 | 1.00 | 0.78 | 15 |
| 9 | 30-Oct | 735.00 | 743.95 | 733.00 | 736.80 | 737.21 | -0.41 | 17,207.35 | 31,665 | 1.42 | 22,106 | 2.10 | 1.63 | 31 |
| 10 | 29-Oct | 746.10 | 747.60 | 738.10 | 739.85 | 742.23 | -0.84 | 17,278.58 | 25,295 | 1.13 | 18,972 | 1.80 | 1.41 | 26 |
| 11 | 28-Oct | 737.00 | 752.80 | 736.35 | 746.10 | 745.45 | 0.36 | 17,424.54 | 39,063 | 1.75 | 22,152 | 2.10 | 1.65 | 31 |
| 12 | 27-Oct | 755.00 | 755.00 | 740.00 | 743.40 | 744.34 | -0.69 | 17,361.48 | 28,644 | 1.28 | 15,396 | 1.46 | 1.15 | 21 |
| 13 | 24-Oct | 754.95 | 762.75 | 746.60 | 748.60 | 755.08 | -0.49 | 17,482.92 | 45,762 | 2.05 | 24,296 | 2.30 | 1.83 | 34 |
| 14 | 23-Oct | 775.00 | 775.00 | 746.20 | 752.25 | 753.39 | -1.79 | 17,568.17 | 99,603 | 4.46 | 63,630 | 6.03 | 4.79 | 88 |
| 15 | 21-Oct | 771.95 | 775.00 | 761.00 | 765.95 | 768.59 | 0.13 | 17,888.12 | 57,589 | 2.58 | 43,184 | 4.09 | 3.32 | 60 |
| 16 | 20-Oct | 738.40 | 775.00 | 727.85 | 764.95 | 752.06 | 4.77 | 17,864.77 | 317,990 | 14.25 | 199,807 | 18.95 | 15.03 | 277 |
| 17 | 17-Oct | 715.00 | 744.45 | 711.50 | 730.10 | 729.62 | 2.43 | 17,050.87 | 312,541 | 14.00 | 114,596 | 10.87 | 8.36 | 159 |
| 18 | 16-Oct | 707.05 | 715.00 | 696.00 | 712.80 | 705.59 | 0.81 | 16,646.85 | 100,845 | 4.52 | 52,787 | 5.01 | 3.72 | 73 |
| 19 | 15-Oct | 698.60 | 712.25 | 691.00 | 707.05 | 700.20 | 1.67 | 16,512.56 | 38,491 | 1.72 | 22,391 | 2.12 | 1.57 | 31 |
| 20 | 14-Oct | 711.00 | 711.05 | 688.00 | 695.45 | 697.00 | -1.12 | 16,241.65 | 104,935 | 4.70 | 67,744 | 6.42 | 4.00 | 94 |
| 21 | 13-Oct | 713.00 | 714.30 | 702.65 | 703.35 | 705.61 | -1.04 | 16,426.15 | 31,567 | 1.41 | 20,375 | 1.93 | 1.44 | 28 |
| 22 | 10-Oct | 708.25 | 713.00 | 702.50 | 710.75 | 710.47 | 0.64 | 16,598.97 | 33,546 | 1.50 | 18,678 | 1.77 | 1.33 | 26 |
| 23 | 09-Oct | 715.60 | 715.60 | 699.85 | 706.25 | 708.45 | -0.39 | 16,493.88 | 83,908 | 3.76 | 44,199 | 4.19 | 3.13 | 61 |
| 24 | 08-Oct | 715.80 | 721.00 | 707.05 | 709.00 | 713.41 | 0.20 | 16,558.00 | 76,911 | 3.45 | 41,755 | 3.96 | 2.98 | 58 |
| 25 | 07-Oct | 724.95 | 725.00 | 705.65 | 707.55 | 711.35 | -1.64 | 16,524.24 | 73,266 | 3.28 | 38,406 | 3.64 | 2.73 | 53 |
| 26 | 06-Oct | 725.40 | 728.90 | 715.05 | 719.35 | 720.48 | -0.59 | 16,799.82 | 50,425 | 2.26 | 31,116 | 2.95 | 2.24 | 43 |
| 27 | 03-Oct | 722.45 | 729.00 | 713.00 | 723.60 | 721.18 | 0.16 | 16,899.07 | 56,775 | 2.54 | 33,911 | 3.22 | 2.45 | 47 |
| 28 | 01-Oct | 701.00 | 726.80 | 698.00 | 722.45 | 712.38 | 3.70 | 16,872.21 | 138,107 | 6.19 | 74,007 | 7.02 | 5.27 | 103 |
| 29 | 30-Sep | 722.00 | 722.15 | 690.00 | 696.65 | 702.54 | -1.89 | 16,269.68 | 185,324 | 8.30 | 105,234 | 9.98 | 7.39 | 146 |
| 30 | 29-Sep | 739.95 | 740.65 | 701.70 | 710.10 | 714.67 | -3.60 | 16,583.79 | 571,467 | 25.61 | 322,765 | 30.61 | 23.07 | 447 |
| 31 | 26-Sep | 774.90 | 774.90 | 734.60 | 736.60 | 743.52 | -3.81 | 17,202.67 | 174,025 | 7.80 | 92,770 | 8.80 | 6.90 | 129 |
| 32 | 25-Sep | 771.00 | 789.00 | 754.00 | 765.75 | 769.66 | 1.36 | 17,883.45 | 484,601 | 21.71 | 154,041 | 14.61 | 11.86 | 213 |
| 33 | 24-Sep | 763.30 | 786.00 | 750.20 | 755.45 | 761.05 | -1.54 | 17,642.90 | 129,901 | 5.82 | 70,966 | 6.73 | 5.40 | 98 |
| 34 | 23-Sep | 789.00 | 789.00 | 753.00 | 767.30 | 764.68 | -1.53 | 17,919.65 | 124,913 | 5.60 | 72,587 | 6.88 | 5.55 | 101 |
| 35 | 22-Sep | 787.70 | 787.70 | 763.85 | 779.25 | 775.40 | 1.30 | 18,198.73 | 192,881 | 8.64 | 140,764 | 13.35 | 10.91 | 195 |
| 36 | 19-Sep | 758.80 | 777.00 | 750.90 | 769.25 | 767.59 | 1.92 | 17,965.19 | 146,033 | 6.54 | 101,601 | 9.63 | 7.80 | 141 |
| 37 | 18-Sep | 753.00 | 759.50 | 748.25 | 754.75 | 754.35 | -0.48 | 17,626.55 | 55,099 | 2.47 | 44,057 | 4.18 | 3.32 | 61 |
| 38 | 17-Sep | 760.00 | 774.90 | 753.00 | 758.40 | 761.11 | -1.93 | 17,711.80 | 71,062 | 3.18 | 53,686 | 5.09 | 4.09 | 74 |
| 39 | 16-Sep | 773.00 | 784.80 | 766.00 | 773.35 | 774.68 | 1.12 | 18,060.94 | 125,986 | 5.65 | 89,297 | 8.47 | 6.92 | 124 |
| 40 | 15-Sep | 748.70 | 771.90 | 738.80 | 764.75 | 762.22 | 2.64 | 17,860.09 | 126,835 | 5.68 | 81,886 | 7.76 | 6.24 | 113 |
| 41 | 12-Sep | 745.00 | 762.00 | 741.00 | 745.05 | 748.06 | 0.14 | 17,400.02 | 84,269 | 3.78 | 46,935 | 4.45 | 3.51 | 65 |
| 42 | 11-Sep | 750.00 | 759.15 | 740.30 | 744.00 | 747.43 | -1.00 | 17,375.00 | 25,467 | 1.14 | 14,729 | 1.40 | 1.10 | 20 |
| 43 | 10-Sep | 761.75 | 767.95 | 748.65 | 751.50 | 756.75 | 0.15 | 17,550.65 | 64,333 | 2.88 | 42,009 | 3.98 | 3.18 | 58 |
| 44 | 09-Sep | 760.00 | 773.00 | 744.55 | 750.35 | 756.08 | 0.09 | 17,523.79 | 141,728 | 6.35 | 79,744 | 7.56 | 6.03 | 111 |
| 45 | 08-Sep | 725.00 | 753.90 | 725.00 | 749.65 | 746.16 | 3.39 | 17,507.45 | 73,447 | 3.29 | 56,996 | 5.40 | 4.25 | 79 |
| 46 | 05-Sep | 735.70 | 742.85 | 719.20 | 725.05 | 728.61 | -1.69 | 16,932.93 | 32,101 | 1.44 | 17,610 | 1.67 | 1.28 | 24 |
| 47 | 04-Sep | 753.90 | 754.10 | 728.00 | 737.55 | 741.62 | -1.04 | 17,224.86 | 61,028 | 2.73 | 38,958 | 3.69 | 2.89 | 54 |
| 48 | 03-Sep | 743.45 | 753.30 | 738.45 | 745.30 | 745.21 | -0.20 | 17,405.86 | 36,576 | 1.64 | 17,910 | 1.70 | 1.33 | 25 |
| 49 | 02-Sep | 735.95 | 751.20 | 718.15 | 746.80 | 743.86 | 3.27 | 17,440.89 | 129,306 | 5.79 | 97,472 | 9.24 | 7.25 | 135 |
| 50 | 01-Sep | 704.00 | 727.90 | 704.00 | 723.15 | 721.04 | 2.05 | 16,888.56 | 99,110 | 4.44 | 65,755 | 6.24 | 4.74 | 91 |
| 51 | 29-Aug | 717.00 | 722.00 | 700.00 | 708.65 | 711.54 | -1.13 | 16,549.93 | 106,576 | 4.78 | 71,926 | 6.82 | 5.12 | 100 |
| 52 | 28-Aug | 720.05 | 733.95 | 715.15 | 716.75 | 719.33 | -1.21 | 16,739.09 | 47,428 | 2.13 | 30,886 | 2.93 | 2.22 | 43 |
| 53 | 26-Aug | 726.00 | 735.90 | 722.95 | 725.50 | 729.73 | -1.61 | 16,943.44 | 43,632 | 1.96 | 27,034 | 2.56 | 1.97 | 37 |
| 54 | 25-Aug | 754.00 | 757.95 | 733.20 | 737.40 | 739.52 | -1.67 | 17,221.36 | 74,911 | 3.36 | 37,665 | 3.57 | 2.79 | 52 |
| 55 | 22-Aug | 757.00 | 767.70 | 743.00 | 749.95 | 758.87 | 0.25 | 17,514.45 | 199,190 | 8.93 | 101,192 | 9.60 | 7.68 | 140 |
| 56 | 21-Aug | 737.00 | 755.10 | 729.20 | 748.10 | 747.49 | 2.00 | 17,471.25 | 152,690 | 6.84 | 74,667 | 7.08 | 5.58 | 103 |
| 57 | 20-Aug | 743.10 | 750.00 | 731.50 | 733.45 | 739.05 | -1.67 | 17,129.11 | 72,683 | 3.26 | 38,067 | 3.61 | 2.81 | 53 |
| 58 | 19-Aug | 719.90 | 751.40 | 709.00 | 745.90 | 734.19 | 4.28 | 17,419.87 | 203,476 | 9.12 | 104,086 | 9.87 | 7.64 | 144 |
| 59 | 18-Aug | 737.75 | 740.95 | 696.00 | 715.30 | 719.85 | 0.34 | 16,705.23 | 280,174 | 12.55 | 137,283 | 13.02 | 9.88 | 190 |
| 60 | 14-Aug | 757.95 | 757.95 | 709.05 | 712.90 | 725.53 | -6.48 | 16,649.18 | 258,329 | 11.58 | 147,396 | 13.98 | 10.69 | 204 |
| 61 | 13-Aug | 736.50 | 769.00 | 736.50 | 762.30 | 756.90 | 3.95 | 17,802.88 | 104,885 | 4.70 | 60,942 | 5.78 | 4.61 | 84 |
| 62 | 12-Aug | 740.15 | 751.30 | 732.00 | 733.35 | 738.43 | -0.92 | 17,126.77 | 31,441 | 1.41 | 16,171 | 1.53 | 1.19 | 22 |
| 63 | 11-Aug | 757.00 | 763.00 | 724.30 | 740.15 | 735.27 | 0.07 | 17,285.58 | 51,603 | 2.31 | 23,898 | 2.27 | 1.76 | 38 |
| 64 | 08-Aug | 754.00 | 758.40 | 734.55 | 739.65 | 747.59 | -0.97 | 17,273.91 | 47,753 | 2.14 | 29,338 | 2.78 | 2.19 | 47 |
| 65 | 07-Aug | 750.10 | 758.45 | 736.00 | 746.90 | 743.67 | -1.17 | 17,443.22 | 76,340 | 3.42 | 45,428 | 4.31 | 3.38 | 72 |
| 66 | 06-Aug | 754.00 | 766.65 | 750.30 | 755.75 | 755.39 | -1.77 | 17,649.91 | 45,180 | 2.02 | 20,983 | 1.99 | 1.59 | 33 |
| 67 | 05-Aug | 768.00 | 779.35 | 760.15 | 769.35 | 767.21 | -0.12 | 17,967.52 | 39,098 | 1.75 | 20,195 | 1.91 | 1.55 | 32 |
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 BRIGHOTEL THELEELA SUBAHOTELS