Stockint.com

Loading a wholistic market research tool


Stock History for: VHLTD, Viceroy Hotels Limited, INE048C01025, Listing: 03-Apr-2024

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