Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 136.0 | Mkt_Cap Category: Others |
Sector: Consumer Services | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: 110.95; Drift%: 3.66 |
Industry: Leisure Services | Face Value: 10; VWAP21: | Low52 Price: 93.05 | Barrier: -; Drift%: - |
Basic Industry: Hotels & Resorts | Total Equity: 67,578,948 | Low52 Date: 25-Jun-2025 | SHP: 84.11 / 0.0 / 0.88 / 15.01 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 126.3 / 103.0 | Month: 112.59 / 96.0 | Week: 109.95 / 102.0 | Day: 120.0 / 115.05 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 119.80 | 120.00 | 115.05 | 115.16 | 116.94 | -1.45 | 778.24 | 5,437 | 17.15 | 0 | 0.00 | 0.00 | 5 |
2 | 26-Aug | 120.88 | 120.88 | 115.05 | 116.85 | 117.21 | -0.74 | 789.66 | 18,529 | 58.45 | 0 | 0.00 | 0.00 | 18 |
3 | 25-Aug | 118.00 | 120.10 | 115.05 | 117.72 | 116.43 | -0.24 | 795.54 | 14,986 | 47.27 | 0 | 0.00 | 0.00 | 15 |
4 | 22-Aug | 119.99 | 121.00 | 117.00 | 118.00 | 119.44 | -0.72 | 797.00 | 14,043 | 44.30 | 0 | 0.00 | 0.00 | 14 |
5 | 21-Aug | 118.80 | 119.75 | 114.80 | 118.85 | 118.35 | 2.90 | 803.18 | 20,824 | 65.69 | 0 | 0.00 | 0.00 | 21 |
6 | 20-Aug | 111.01 | 115.98 | 110.95 | 115.50 | 113.46 | 4.56 | 780.54 | 45,741 | 144.29 | 0 | 0.00 | 0.00 | 45 |
7 | 19-Aug | 107.00 | 110.46 | 103.00 | 110.46 | 109.27 | 5.00 | 746.48 | 21,549 | 67.98 | 0 | 0.00 | 0.00 | 21 |
8 | 18-Aug | 108.90 | 108.90 | 103.00 | 105.20 | 104.91 | 0.22 | 710.93 | 4,374 | 13.80 | 0 | 0.00 | 0.00 | 4 |
9 | 14-Aug | 104.08 | 109.80 | 104.08 | 104.97 | 105.61 | 0.35 | 709.38 | 316 | 1.00 | 0 | 0.00 | 0.00 | 0 |
10 | 13-Aug | 109.95 | 109.95 | 104.00 | 104.60 | 106.93 | -1.92 | 706.88 | 8,965 | 28.28 | 0 | 0.00 | 0.00 | 9 |
11 | 12-Aug | 106.01 | 107.90 | 106.01 | 106.65 | 106.95 | 0.15 | 720.73 | 1,642 | 5.18 | 0 | 0.00 | 0.00 | 2 |
12 | 11-Aug | 107.25 | 107.25 | 102.00 | 106.49 | 103.51 | 3.85 | 719.65 | 23,099 | 72.87 | 0 | 0.00 | 0.00 | 24 |
13 | 08-Aug | 105.51 | 109.97 | 101.53 | 102.54 | 106.11 | -4.06 | 692.95 | 9,635 | 30.39 | 0 | 0.00 | 0.00 | 10 |
14 | 07-Aug | 106.02 | 109.50 | 105.91 | 106.88 | 106.85 | 0.81 | 722.28 | 18,215 | 57.46 | 0 | 0.00 | 0.00 | 19 |
15 | 06-Aug | 106.06 | 112.40 | 105.01 | 106.02 | 105.97 | -1.72 | 716.47 | 5,889 | 18.58 | 0 | 0.00 | 0.00 | 6 |
16 | 05-Aug | 109.90 | 109.90 | 105.20 | 107.87 | 107.54 | 2.41 | 728.97 | 1,628 | 5.14 | 0 | 0.00 | 0.00 | 2 |
17 | 04-Aug | 105.00 | 109.48 | 105.00 | 105.33 | 105.36 | 0.47 | 711.81 | 426 | 1.34 | 0 | 0.00 | 0.00 | 0 |
18 | 01-Aug | 105.81 | 108.83 | 101.61 | 104.84 | 102.66 | -0.92 | 708.50 | 63,335 | 199.79 | 0 | 0.00 | 0.00 | 65 |
19 | 31-Jul | 104.36 | 107.89 | 101.10 | 105.81 | 105.49 | 1.39 | 715.05 | 1,987 | 6.27 | 0 | 0.00 | 0.00 | 2 |
20 | 30-Jul | 109.35 | 109.35 | 104.00 | 104.36 | 104.71 | -4.09 | 705.25 | 3,009 | 9.49 | 0 | 0.00 | 0.00 | 3 |
21 | 29-Jul | 108.00 | 110.20 | 106.11 | 108.81 | 108.80 | 1.83 | 735.33 | 2,083 | 6.57 | 0 | 0.00 | 0.00 | 2 |
22 | 28-Jul | 106.00 | 107.98 | 105.70 | 106.85 | 106.32 | 1.54 | 722.08 | 1,694 | 5.34 | 0 | 0.00 | 0.00 | 2 |
23 | 25-Jul | 111.90 | 111.90 | 105.20 | 105.23 | 108.46 | -4.70 | 711.13 | 12,522 | 39.50 | 0 | 0.00 | 0.00 | 13 |
24 | 24-Jul | 112.59 | 112.59 | 109.11 | 110.42 | 111.27 | 0.47 | 746.21 | 10,885 | 34.34 | 0 | 0.00 | 0.00 | 11 |
25 | 23-Jul | 109.07 | 111.50 | 108.90 | 109.90 | 109.84 | 0.76 | 742.69 | 6,162 | 19.44 | 0 | 0.00 | 0.00 | 6 |
26 | 22-Jul | 111.99 | 111.99 | 108.00 | 109.07 | 108.20 | 1.56 | 737.08 | 23,614 | 74.49 | 0 | 0.00 | 0.00 | 24 |
27 | 21-Jul | 107.01 | 110.49 | 107.01 | 107.39 | 108.34 | -0.09 | 725.73 | 7,424 | 23.42 | 0 | 0.00 | 0.00 | 8 |
28 | 18-Jul | 110.41 | 110.41 | 106.90 | 107.49 | 107.37 | 0.52 | 726.41 | 24,015 | 75.76 | 0 | 0.00 | 0.00 | 25 |
29 | 17-Jul | 111.69 | 111.69 | 106.80 | 106.93 | 107.18 | 0.22 | 722.62 | 28,561 | 90.10 | 0 | 0.00 | 0.00 | 29 |
30 | 16-Jul | 105.00 | 108.85 | 104.85 | 106.69 | 107.29 | 2.35 | 721.00 | 35,127 | 110.81 | 0 | 0.00 | 0.00 | 36 |
31 | 15-Jul | 97.29 | 104.24 | 97.29 | 104.24 | 101.49 | 5.00 | 704.44 | 25,804 | 81.40 | 0 | 0.00 | 0.00 | 27 |
32 | 14-Jul | 97.21 | 100.99 | 97.00 | 99.28 | 98.05 | 2.14 | 670.92 | 12,551 | 39.59 | 0 | 0.00 | 0.00 | 13 |
33 | 11-Jul | 97.47 | 100.89 | 97.00 | 97.20 | 98.14 | -0.28 | 656.87 | 36,077 | 113.81 | 0 | 0.00 | 0.00 | 37 |
34 | 10-Jul | 97.05 | 99.98 | 97.00 | 97.47 | 97.78 | 0.15 | 658.69 | 14,457 | 45.61 | 0 | 0.00 | 0.00 | 15 |
35 | 09-Jul | 98.00 | 101.00 | 97.00 | 97.32 | 99.41 | -0.12 | 657.68 | 72,686 | 229.29 | 0 | 0.00 | 0.00 | 75 |
36 | 08-Jul | 97.21 | 101.89 | 97.00 | 97.44 | 97.72 | -2.06 | 658.49 | 15,280 | 48.20 | 0 | 0.00 | 0.00 | 16 |
37 | 07-Jul | 96.31 | 105.78 | 96.31 | 99.49 | 100.64 | -1.25 | 672.34 | 84,224 | 265.69 | 0 | 0.00 | 0.00 | 87 |
38 | 04-Jul | 100.50 | 102.50 | 97.62 | 100.75 | 102.15 | 3.21 | 680.86 | 32,274 | 101.81 | 0 | 0.00 | 0.00 | 33 |
39 | 03-Jul | 100.46 | 102.00 | 96.60 | 97.62 | 97.72 | -2.35 | 659.71 | 7,489 | 23.62 | 0 | 0.00 | 0.00 | 8 |
40 | 02-Jul | 100.00 | 102.40 | 96.00 | 99.97 | 98.32 | 1.64 | 675.59 | 10,153 | 32.03 | 0 | 0.00 | 0.00 | 10 |
41 | 01-Jul | 99.49 | 102.97 | 97.00 | 98.36 | 98.41 | -1.14 | 664.71 | 15,517 | 48.95 | 0 | 0.00 | 0.00 | 16 |
42 | 30-Jun | 100.10 | 105.10 | 98.01 | 99.49 | 101.02 | -0.61 | 672.34 | 8,664 | 27.33 | 0 | 0.00 | 0.00 | 9 |
43 | 27-Jun | 100.28 | 100.29 | 96.01 | 100.10 | 99.42 | 4.79 | 676.47 | 52,778 | 166.49 | 0 | 0.00 | 0.00 | 54 |
44 | 26-Jun | 98.80 | 98.80 | 95.00 | 95.52 | 96.41 | -1.33 | 645.51 | 22,089 | 69.68 | 0 | 0.00 | 0.00 | 23 |
45 | 25-Jun | 96.10 | 99.40 | 93.05 | 96.81 | 95.70 | 0.84 | 654.23 | 25,240 | 79.62 | 0 | 0.00 | 0.00 | 26 |
46 | 24-Jun | 99.44 | 99.99 | 95.00 | 96.00 | 96.51 | 0.02 | 648.00 | 6,660 | 21.01 | 0 | 0.00 | 0.00 | 7 |
47 | 23-Jun | 97.20 | 98.09 | 95.00 | 95.98 | 95.95 | -1.26 | 648.62 | 65,872 | 207.80 | 0 | 0.00 | 0.00 | 68 |
48 | 20-Jun | 99.95 | 100.00 | 96.70 | 97.20 | 97.63 | -0.74 | 656.87 | 15,905 | 50.17 | 0 | 0.00 | 0.00 | 16 |
49 | 19-Jun | 100.15 | 101.20 | 96.54 | 97.92 | 98.02 | -1.41 | 661.73 | 52,951 | 167.04 | 0 | 0.00 | 0.00 | 54 |
50 | 18-Jun | 99.53 | 103.50 | 97.04 | 99.32 | 99.67 | -0.21 | 671.19 | 3,883 | 12.25 | 0 | 0.00 | 0.00 | 4 |
51 | 17-Jun | 99.97 | 100.00 | 99.30 | 99.53 | 99.93 | -0.44 | 672.61 | 4,884 | 15.41 | 0 | 0.00 | 0.00 | 5 |
52 | 16-Jun | 100.00 | 100.00 | 99.30 | 99.97 | 99.99 | -0.03 | 675.59 | 2,709 | 8.55 | 0 | 0.00 | 0.00 | 3 |
53 | 13-Jun | 99.90 | 102.00 | 98.26 | 100.00 | 99.63 | 0.01 | 675.00 | 33,014 | 104.15 | 0 | 0.00 | 0.00 | 34 |
54 | 12-Jun | 103.90 | 103.90 | 99.65 | 99.99 | 100.00 | -0.12 | 675.72 | 23,476 | 74.06 | 0 | 0.00 | 0.00 | 24 |
55 | 11-Jun | 101.03 | 101.03 | 100.00 | 100.11 | 100.51 | -1.31 | 676.53 | 25,943 | 81.84 | 0 | 0.00 | 0.00 | 27 |
56 | 10-Jun | 102.99 | 103.00 | 101.20 | 101.44 | 101.87 | -0.04 | 685.52 | 24,638 | 77.72 | 0 | 0.00 | 0.00 | 25 |
57 | 09-Jun | 105.98 | 105.98 | 100.57 | 101.48 | 102.47 | -1.46 | 685.79 | 8,656 | 27.31 | 0 | 0.00 | 0.00 | 9 |
58 | 06-Jun | 104.89 | 104.89 | 100.00 | 102.98 | 102.61 | 0.06 | 695.93 | 26,117 | 82.39 | 0 | 0.00 | 0.00 | 27 |
59 | 05-Jun | 104.00 | 105.60 | 102.50 | 102.92 | 103.78 | -0.07 | 695.52 | 21,265 | 67.08 | 0 | 0.00 | 0.00 | 22 |
60 | 04-Jun | 103.17 | 103.50 | 102.00 | 102.99 | 103.07 | -0.67 | 696.00 | 19,402 | 61.21 | 0 | 0.00 | 0.00 | 20 |
61 | 03-Jun | 108.74 | 108.74 | 103.20 | 103.68 | 104.20 | -0.58 | 700.66 | 16,199 | 51.10 | 0 | 0.00 | 0.00 | 17 |
62 | 02-Jun | 105.05 | 112.00 | 103.50 | 104.28 | 105.82 | -3.24 | 704.71 | 38,462 | 121.33 | 0 | 0.00 | 0.00 | 40 |
63 | 30-May | 108.60 | 109.95 | 103.14 | 107.77 | 105.96 | -0.74 | 728.30 | 16,925 | 53.39 | 0 | 0.00 | 0.00 | 17 |
64 | 29-May | 111.79 | 111.79 | 107.50 | 108.57 | 109.28 | -2.74 | 733.70 | 36,906 | 116.42 | 0 | 0.00 | 0.00 | 38 |
65 | 28-May | 114.00 | 114.00 | 110.00 | 111.63 | 112.01 | -2.28 | 754.38 | 24,187 | 76.30 | 0 | 0.00 | 0.00 | 25 |
66 | 27-May | 114.64 | 114.64 | 112.70 | 114.24 | 113.39 | 1.11 | 772.02 | 22,915 | 72.29 | 0 | 0.00 | 0.00 | 24 |
67 | 26-May | 114.94 | 115.00 | 112.31 | 112.99 | 113.34 | -1.73 | 763.57 | 21,112 | 66.60 | 0 | 0.00 | 0.00 | 22 |
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