| 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: 707.0; Drift%: 9.72 |
| Basic Industry: Hotels & Resorts | Total Equity: 233,541,608 | Low52 Date: 03-Mar-2025 | SHP: 88.98 / 2.92 / 5.41 / 2.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 810.4 / 523.4 | Month: 840.0 / 706.25 | Week: 755.25 / 663.25 | Day: 785.0 / 768.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 772.65 | 785.00 | 768.00 | 783.15 | 778.75 | 1.35 | 18,289.81 | 123,044 | 3.56 | 47,873 | 3.12 | 3.73 | 76 |
| 2 | 10-Jul | 763.65 | 777.85 | 761.60 | 772.70 | 769.44 | 1.02 | 18,045.76 | 146,559 | 4.24 | 72,634 | 4.73 | 5.59 | 116 |
| 3 | 09-Jul | 788.00 | 799.00 | 758.10 | 764.90 | 779.15 | -2.58 | 17,863.60 | 249,207 | 7.21 | 104,770 | 6.83 | 8.16 | 167 |
| 4 | 08-Jul | 743.75 | 796.00 | 740.30 | 785.15 | 777.45 | 5.53 | 18,336.52 | 1,048,490 | 30.32 | 529,951 | 34.53 | 41.20 | 844 |
| 5 | 07-Jul | 750.65 | 767.15 | 730.00 | 744.00 | 748.50 | -0.89 | 17,375.00 | 269,042 | 7.78 | 103,193 | 6.72 | 7.72 | 164 |
| 6 | 04-Jul | 717.90 | 755.25 | 705.15 | 750.65 | 734.83 | 9.33 | 17,530.80 | 1,489,877 | 43.08 | 629,552 | 41.02 | 46.26 | 1,002 |
| 7 | 03-Jul | 686.00 | 720.70 | 673.15 | 686.60 | 687.75 | 0.04 | 16,034.97 | 1,222,503 | 35.35 | 608,048 | 39.61 | 41.82 | 968 |
| 8 | 02-Jul | 686.00 | 694.70 | 676.95 | 686.30 | 686.71 | 1.58 | 16,027.96 | 150,054 | 4.34 | 77,437 | 5.05 | 5.32 | 123 |
| 9 | 01-Jul | 694.00 | 707.00 | 663.25 | 675.65 | 679.20 | -1.07 | 15,779.24 | 761,518 | 22.02 | 407,776 | 26.57 | 27.70 | 649 |
| 10 | 30-Jun | 681.10 | 693.35 | 680.15 | 682.95 | 685.86 | -0.83 | 15,949.72 | 92,859 | 2.69 | 60,216 | 3.92 | 4.13 | 96 |
| 11 | 27-Jun | 702.95 | 703.15 | 670.00 | 688.65 | 690.65 | -1.55 | 16,082.84 | 143,686 | 4.15 | 100,037 | 6.52 | 6.91 | 159 |
| 12 | 26-Jun | 702.00 | 705.90 | 692.30 | 699.50 | 698.85 | 0.37 | 16,336.24 | 59,122 | 1.71 | 35,170 | 2.29 | 2.46 | 56 |
| 13 | 25-Jun | 707.90 | 708.00 | 693.00 | 696.95 | 697.44 | -0.51 | 16,276.68 | 59,724 | 1.73 | 40,925 | 2.67 | 2.85 | 65 |
| 14 | 24-Jun | 703.95 | 707.55 | 700.00 | 700.55 | 702.78 | 0.38 | 16,360.76 | 75,070 | 2.17 | 59,523 | 3.88 | 4.18 | 95 |
| 15 | 23-Jun | 690.00 | 704.50 | 686.35 | 697.90 | 697.78 | -0.33 | 16,298.87 | 51,708 | 1.50 | 28,912 | 1.88 | 2.02 | 46 |
| 16 | 20-Jun | 699.00 | 712.70 | 682.35 | 700.20 | 702.00 | -0.11 | 16,352.58 | 98,408 | 2.85 | 38,640 | 2.52 | 2.00 | 62 |
| 17 | 19-Jun | 699.00 | 707.80 | 698.00 | 701.00 | 702.13 | -0.09 | 16,371.00 | 60,789 | 1.76 | 39,130 | 2.55 | 2.75 | 62 |
| 18 | 18-Jun | 705.10 | 716.05 | 697.00 | 701.60 | 706.27 | -0.76 | 16,385.28 | 43,061 | 1.25 | 24,070 | 1.57 | 1.70 | 38 |
| 19 | 17-Jun | 713.75 | 720.00 | 704.30 | 706.95 | 708.29 | -0.75 | 16,510.22 | 127,281 | 3.68 | 106,620 | 6.95 | 7.55 | 170 |
| 20 | 16-Jun | 711.95 | 725.20 | 695.80 | 712.30 | 711.58 | 0.22 | 16,635.17 | 71,835 | 2.08 | 39,721 | 2.59 | 2.83 | 63 |
| 21 | 13-Jun | 722.00 | 724.50 | 705.80 | 710.75 | 714.49 | -1.83 | 16,598.97 | 70,739 | 2.05 | 38,997 | 2.54 | 2.79 | 62 |
| 22 | 12-Jun | 739.00 | 740.65 | 720.00 | 724.00 | 729.87 | -1.31 | 16,908.00 | 48,238 | 1.39 | 24,103 | 1.57 | 1.76 | 38 |
| 23 | 11-Jun | 744.95 | 752.80 | 731.25 | 733.60 | 740.93 | -1.11 | 17,132.61 | 34,581 | 1.00 | 15,348 | 1.00 | 1.14 | 24 |
| 24 | 10-Jun | 750.15 | 757.90 | 735.05 | 741.85 | 746.03 | -1.11 | 17,325.28 | 48,706 | 1.41 | 27,075 | 1.76 | 2.02 | 43 |
| 25 | 09-Jun | 746.45 | 762.75 | 746.45 | 750.15 | 752.46 | 0.50 | 17,519.12 | 129,569 | 3.75 | 70,657 | 4.60 | 5.32 | 112 |
| 26 | 06-Jun | 742.00 | 752.95 | 740.00 | 746.45 | 743.35 | 0.73 | 17,432.71 | 67,124 | 1.94 | 46,262 | 3.01 | 3.44 | 74 |
| 27 | 05-Jun | 741.00 | 744.90 | 727.45 | 741.05 | 736.55 | 0.72 | 17,306.60 | 121,845 | 3.52 | 64,840 | 4.22 | 4.78 | 103 |
| 28 | 04-Jun | 735.00 | 747.05 | 731.55 | 735.75 | 738.64 | 0.16 | 17,182.82 | 66,877 | 1.93 | 38,065 | 2.48 | 2.81 | 61 |
| 29 | 03-Jun | 765.00 | 774.70 | 731.25 | 734.55 | 741.77 | -3.90 | 17,154.80 | 124,062 | 3.59 | 82,275 | 5.36 | 6.10 | 131 |
| 30 | 02-Jun | 775.65 | 777.55 | 762.90 | 764.35 | 769.66 | -1.46 | 17,850.75 | 51,748 | 1.50 | 25,202 | 1.64 | 1.94 | 40 |
| 31 | 30-May | 772.00 | 783.40 | 765.10 | 775.65 | 775.49 | 1.58 | 18,114.65 | 104,806 | 3.03 | 52,834 | 3.44 | 4.10 | 84 |
| 32 | 29-May | 764.70 | 776.00 | 757.00 | 763.60 | 766.24 | 0.96 | 17,833.24 | 51,116 | 1.48 | 24,039 | 1.57 | 1.84 | 38 |
| 33 | 28-May | 760.00 | 760.00 | 744.00 | 756.35 | 752.26 | -0.11 | 17,663.92 | 68,014 | 1.97 | 42,983 | 2.80 | 3.23 | 68 |
| 34 | 27-May | 756.00 | 764.15 | 752.05 | 757.15 | 758.63 | -1.26 | 17,682.60 | 53,814 | 1.56 | 31,474 | 2.05 | 2.39 | 50 |
| 35 | 26-May | 770.40 | 779.85 | 763.75 | 766.85 | 770.80 | 0.43 | 17,909.14 | 59,264 | 1.71 | 29,630 | 1.93 | 2.28 | 47 |
| 36 | 23-May | 767.00 | 776.70 | 753.05 | 763.60 | 767.81 | -0.11 | 17,833.24 | 102,544 | 2.97 | 53,558 | 3.49 | 4.11 | 85 |
| 37 | 22-May | 760.00 | 770.80 | 752.70 | 764.45 | 764.17 | 0.11 | 17,853.09 | 162,972 | 4.71 | 132,395 | 8.63 | 10.12 | 211 |
| 38 | 21-May | 754.00 | 768.40 | 745.00 | 763.60 | 756.44 | 2.66 | 17,833.24 | 75,246 | 2.18 | 33,937 | 2.21 | 2.57 | 54 |
| 39 | 20-May | 783.00 | 787.55 | 730.00 | 743.80 | 750.14 | -4.65 | 17,370.82 | 152,103 | 4.40 | 75,557 | 4.92 | 5.67 | 120 |
| 40 | 19-May | 755.00 | 786.00 | 753.90 | 780.05 | 776.93 | 3.56 | 18,217.41 | 288,688 | 8.35 | 204,097 | 13.30 | 15.86 | 222 |
| 41 | 16-May | 756.00 | 758.75 | 744.55 | 753.25 | 753.10 | -0.36 | 17,591.52 | 103,137 | 2.98 | 46,938 | 3.06 | 3.53 | 51 |
| 42 | 15-May | 762.90 | 775.60 | 750.25 | 756.00 | 763.33 | -1.14 | 17,655.00 | 184,429 | 5.33 | 66,328 | 4.32 | 5.06 | 72 |
| 43 | 14-May | 795.00 | 802.05 | 755.30 | 764.75 | 771.33 | -3.31 | 17,860.09 | 256,224 | 7.41 | 110,617 | 7.21 | 8.53 | 121 |
| 44 | 13-May | 840.00 | 840.00 | 779.10 | 790.95 | 804.01 | 1.56 | 18,471.97 | 583,810 | 16.88 | 229,243 | 14.94 | 18.43 | 250 |
| 45 | 12-May | 767.00 | 789.80 | 766.20 | 778.80 | 776.98 | 5.53 | 18,188.22 | 121,391 | 3.51 | 67,019 | 4.37 | 5.21 | 73 |
| 46 | 09-May | 729.90 | 741.95 | 711.00 | 738.00 | 726.50 | -1.01 | 17,235.00 | 195,728 | 5.66 | 56,229 | 3.66 | 4.09 | 61 |
| 47 | 08-May | 766.00 | 783.70 | 740.60 | 745.50 | 764.32 | -2.17 | 17,410.53 | 72,507 | 2.10 | 35,178 | 2.29 | 2.69 | 38 |
| 48 | 07-May | 758.10 | 780.00 | 754.50 | 762.00 | 766.04 | -0.22 | 17,795.00 | 74,913 | 2.17 | 32,500 | 2.12 | 2.49 | 35 |
| 49 | 06-May | 775.00 | 790.10 | 756.05 | 763.65 | 774.86 | 0.67 | 17,834.40 | 460,877 | 13.33 | 201,431 | 13.12 | 15.61 | 219 |
| 50 | 05-May | 706.25 | 760.90 | 706.25 | 758.55 | 741.30 | 6.67 | 17,715.30 | 215,096 | 6.22 | 113,336 | 7.38 | 8.40 | 123 |
| 51 | 02-May | 717.00 | 728.00 | 707.00 | 711.10 | 714.95 | -1.07 | 16,607.14 | 61,384 | 1.78 | 33,305 | 2.17 | 2.38 | 36 |
| 52 | 30-Apr | 731.95 | 751.90 | 710.60 | 718.80 | 731.90 | -2.02 | 16,786.97 | 99,709 | 2.88 | 45,834 | 2.99 | 3.35 | 50 |
| 53 | 29-Apr | 735.80 | 750.70 | 730.20 | 733.65 | 739.01 | -0.29 | 17,133.78 | 57,067 | 1.65 | 32,369 | 2.11 | 2.39 | 35 |
| 54 | 28-Apr | 740.00 | 742.90 | 726.40 | 735.80 | 734.71 | -0.55 | 17,183.99 | 88,538 | 2.56 | 40,881 | 2.66 | 3.00 | 45 |
| 55 | 25-Apr | 758.60 | 760.00 | 723.10 | 739.85 | 740.58 | -2.47 | 17,278.58 | 187,013 | 5.41 | 85,992 | 5.60 | 6.37 | 94 |
| 56 | 24-Apr | 760.90 | 806.45 | 738.10 | 758.60 | 772.66 | 1.80 | 17,716.47 | 577,046 | 16.69 | 174,716 | 11.38 | 13.50 | 190 |
| 57 | 23-Apr | 759.45 | 759.60 | 726.50 | 745.20 | 740.99 | -0.47 | 17,403.52 | 128,191 | 3.71 | 66,592 | 4.34 | 4.93 | 73 |
| 58 | 22-Apr | 773.95 | 780.90 | 745.40 | 748.70 | 761.88 | -2.66 | 17,485.26 | 78,220 | 2.26 | 40,658 | 2.65 | 3.10 | 44 |
| 59 | 21-Apr | 780.00 | 798.00 | 765.00 | 769.15 | 780.18 | -0.65 | 17,962.85 | 146,398 | 4.23 | 72,150 | 4.70 | 5.63 | 79 |
| 60 | 17-Apr | 754.85 | 785.25 | 740.00 | 774.20 | 761.56 | 3.50 | 18,080.79 | 217,610 | 6.29 | 125,423 | 8.17 | 9.55 | 137 |
| 61 | 16-Apr | 749.05 | 758.00 | 738.15 | 748.05 | 749.37 | -0.13 | 17,470.08 | 97,557 | 2.82 | 58,131 | 3.79 | 4.36 | 63 |
| 62 | 15-Apr | 726.00 | 762.10 | 721.00 | 749.05 | 749.43 | 4.80 | 17,493.43 | 338,835 | 9.80 | 228,858 | 14.91 | 17.15 | 249 |
| 63 | 11-Apr | 702.00 | 724.80 | 698.05 | 714.75 | 712.97 | 3.12 | 16,692.39 | 220,587 | 6.38 | 136,766 | 8.91 | 9.75 | 149 |
| 64 | 09-Apr | 689.00 | 706.65 | 668.50 | 693.10 | 689.28 | -0.42 | 16,186.77 | 162,734 | 4.71 | 114,857 | 7.48 | 7.92 | 125 |
| 65 | 08-Apr | 689.00 | 699.95 | 670.35 | 696.00 | 685.84 | 4.33 | 16,254.00 | 129,900 | 3.76 | 66,502 | 4.33 | 4.56 | 72 |
| 66 | 07-Apr | 619.20 | 678.00 | 619.20 | 667.10 | 647.18 | -3.04 | 15,579.56 | 242,693 | 7.02 | 105,621 | 6.88 | 6.84 | 115 |
| 67 | 04-Apr | 725.00 | 725.30 | 688.00 | 688.00 | 705.77 | -5.00 | 16,067.00 | 140,213 | 4.05 | 86,921 | 5.66 | 6.13 | 95 |
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 SAJHOTELS VENTIVE ITCHOTELS