| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 202.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 17-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 1; VWAP21: | Low52 Price: 75.0 | Barrier: 99.17; Drift%: -1.36 |
| Basic Industry: Tour, Travel Related Services | Total Equity: 156,916,193 | Low52 Date: 07-Apr-2025 | SHP: 64.46 / 5.06 / 11.13 / 19.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 124.5 / 65.51 | Month: 191.0 / 156.56 | Week: 150.89 / 100.54 | Day: 99.3 / 95.88 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 97.00 | 99.30 | 95.88 | 97.84 | 97.72 | 0.30 | 1,535.27 | 1,483,153 | 4.35 | 356,831 | 2.96 | 3.49 | 117 |
| 2 | 06-Apr | 98.96 | 99.50 | 95.25 | 97.55 | 97.01 | -1.65 | 1,530.72 | 1,626,421 | 4.77 | 341,665 | 2.83 | 3.31 | 112 |
| 3 | 02-Apr | 97.95 | 100.98 | 92.50 | 99.19 | 96.06 | 0.81 | 1,556.45 | 2,191,428 | 6.43 | 362,697 | 3.01 | 3.48 | 119 |
| 4 | 01-Apr | 94.79 | 99.17 | 93.40 | 98.39 | 97.51 | 8.86 | 1,543.90 | 2,645,569 | 7.76 | 662,868 | 5.49 | 6.46 | 218 |
| 5 | 30-Mar | 95.00 | 95.79 | 89.90 | 90.38 | 92.22 | -6.47 | 1,418.21 | 2,839,116 | 8.32 | 875,178 | 7.25 | 8.07 | 288 |
| 6 | 27-Mar | 101.55 | 102.59 | 95.29 | 96.63 | 99.08 | -6.79 | 1,516.28 | 2,450,788 | 7.19 | 1,060,948 | 8.79 | 10.51 | 349 |
| 7 | 25-Mar | 102.50 | 106.19 | 102.10 | 103.67 | 104.50 | 2.22 | 1,626.75 | 1,630,640 | 4.78 | 430,498 | 3.57 | 4.50 | 142 |
| 8 | 24-Mar | 103.05 | 106.04 | 98.55 | 101.42 | 101.20 | -1.01 | 1,591.44 | 3,027,488 | 8.88 | 662,349 | 5.49 | 6.70 | 218 |
| 9 | 23-Mar | 105.70 | 105.70 | 99.40 | 102.45 | 102.30 | -4.43 | 1,607.61 | 2,167,859 | 6.36 | 536,471 | 4.45 | 5.49 | 177 |
| 10 | 20-Mar | 104.09 | 111.75 | 102.40 | 107.20 | 108.15 | 3.31 | 1,682.14 | 3,752,767 | 11.00 | 899,293 | 7.45 | 9.73 | 296 |
| 11 | 19-Mar | 104.05 | 108.39 | 102.73 | 103.77 | 106.07 | -2.70 | 1,628.32 | 2,362,613 | 6.93 | 578,831 | 4.80 | 6.14 | 191 |
| 12 | 18-Mar | 100.40 | 107.49 | 99.80 | 106.65 | 104.88 | 6.82 | 1,673.51 | 5,116,881 | 15.00 | 2,277,382 | 18.88 | 23.89 | 750 |
| 13 | 17-Mar | 101.19 | 102.85 | 99.30 | 99.84 | 101.10 | 0.04 | 1,566.65 | 2,847,467 | 8.35 | 807,139 | 6.69 | 8.16 | 266 |
| 14 | 16-Mar | 100.46 | 102.81 | 96.21 | 99.80 | 98.88 | 0.21 | 1,566.02 | 5,963,216 | 17.48 | 1,524,971 | 12.64 | 15.08 | 502 |
| 15 | 13-Mar | 104.50 | 105.50 | 98.50 | 99.59 | 101.82 | -4.89 | 1,562.73 | 3,756,420 | 11.01 | 1,440,548 | 11.94 | 14.67 | 474 |
| 16 | 12-Mar | 106.11 | 108.04 | 103.04 | 104.71 | 105.85 | -1.65 | 1,643.07 | 3,436,194 | 10.08 | 918,106 | 7.61 | 9.72 | 302 |
| 17 | 11-Mar | 109.79 | 111.31 | 104.99 | 106.47 | 108.47 | -3.02 | 1,670.69 | 3,143,041 | 9.22 | 1,269,825 | 10.53 | 13.77 | 418 |
| 18 | 10-Mar | 112.74 | 113.99 | 108.90 | 109.79 | 110.70 | -1.88 | 1,722.78 | 3,902,881 | 11.44 | 1,115,668 | 9.25 | 12.35 | 367 |
| 19 | 09-Mar | 107.41 | 114.00 | 104.01 | 111.89 | 108.25 | 2.73 | 1,755.74 | 3,163,282 | 9.28 | 839,469 | 6.96 | 9.09 | 276 |
| 20 | 06-Mar | 111.31 | 114.49 | 107.06 | 108.92 | 110.80 | -1.58 | 1,709.13 | 2,832,119 | 8.30 | 594,238 | 4.93 | 6.58 | 196 |
| 21 | 05-Mar | 119.28 | 122.50 | 109.00 | 110.67 | 115.89 | -6.23 | 1,736.59 | 6,405,586 | 18.78 | 985,019 | 8.17 | 11.42 | 324 |
| 22 | 04-Mar | 105.00 | 122.24 | 103.30 | 118.02 | 111.75 | 10.86 | 1,851.92 | 9,450,590 | 27.71 | 1,606,372 | 13.32 | 17.95 | 529 |
| 23 | 02-Mar | 110.00 | 116.14 | 102.53 | 106.46 | 107.90 | -10.24 | 1,670.53 | 6,522,355 | 19.12 | 1,176,496 | 9.75 | 12.69 | 387 |
| 24 | 27-Feb | 120.00 | 123.68 | 117.51 | 118.60 | 120.36 | -0.84 | 1,861.03 | 3,631,479 | 10.65 | 773,659 | 6.41 | 9.31 | 255 |
| 25 | 26-Feb | 115.40 | 121.95 | 111.38 | 119.60 | 118.20 | 4.72 | 1,876.72 | 13,607,156 | 39.90 | 2,393,819 | 19.84 | 28.29 | 788 |
| 26 | 25-Feb | 111.55 | 116.40 | 100.54 | 114.21 | 109.08 | -2.32 | 1,792.14 | 29,959,661 | 87.85 | 4,279,390 | 35.47 | 46.68 | 1,409 |
| 27 | 24-Feb | 144.00 | 144.00 | 114.64 | 116.92 | 124.16 | -18.41 | 1,834.66 | 10,981,995 | 32.20 | 3,491,523 | 28.94 | 43.35 | 1,149 |
| 28 | 23-Feb | 150.00 | 150.89 | 141.81 | 143.30 | 144.57 | -2.67 | 2,248.61 | 1,291,126 | 3.79 | 555,438 | 4.60 | 8.03 | 183 |
| 29 | 20-Feb | 152.00 | 154.58 | 146.10 | 147.23 | 148.94 | -4.16 | 2,310.28 | 1,604,165 | 4.70 | 539,598 | 4.47 | 8.04 | 178 |
| 30 | 19-Feb | 159.87 | 160.89 | 152.00 | 153.62 | 156.43 | -3.14 | 2,410.55 | 1,034,415 | 3.03 | 356,305 | 2.95 | 5.57 | 117 |
| 31 | 18-Feb | 155.00 | 163.99 | 151.60 | 158.60 | 159.52 | 1.87 | 2,488.69 | 1,796,362 | 5.27 | 309,506 | 2.57 | 4.94 | 102 |
| 32 | 17-Feb | 163.14 | 163.14 | 154.70 | 155.69 | 157.80 | -3.82 | 2,443.03 | 5,069,585 | 14.86 | 3,045,012 | 25.24 | 48.05 | 1,002 |
| 33 | 16-Feb | 164.60 | 170.90 | 160.22 | 161.87 | 163.05 | -3.08 | 2,540.00 | 2,317,067 | 6.79 | 546,814 | 4.53 | 8.92 | 180 |
| 34 | 13-Feb | 164.00 | 175.35 | 157.00 | 167.01 | 168.97 | 0.46 | 2,620.66 | 9,742,164 | 28.57 | 1,040,985 | 8.63 | 17.59 | 343 |
| 35 | 12-Feb | 144.90 | 169.99 | 135.83 | 166.25 | 157.28 | 10.89 | 2,608.73 | 19,167,730 | 56.20 | 2,738,346 | 22.70 | 43.07 | 901 |
| 36 | 11-Feb | 150.00 | 154.00 | 148.00 | 149.93 | 149.71 | 1.14 | 2,352.64 | 1,525,926 | 4.47 | 832,661 | 6.90 | 12.47 | 274 |
| 37 | 10-Feb | 150.00 | 150.95 | 147.07 | 148.24 | 148.22 | -1.09 | 2,326.13 | 526,648 | 1.54 | 282,537 | 2.34 | 4.19 | 93 |
| 38 | 09-Feb | 149.50 | 152.40 | 146.61 | 149.87 | 149.43 | 1.70 | 2,351.70 | 691,952 | 2.03 | 243,911 | 2.02 | 3.64 | 80 |
| 39 | 06-Feb | 140.31 | 148.89 | 139.00 | 147.36 | 144.61 | 2.35 | 2,312.32 | 966,672 | 2.83 | 277,450 | 2.30 | 4.01 | 98 |
| 40 | 05-Feb | 146.62 | 147.00 | 143.00 | 143.98 | 144.52 | -1.80 | 2,259.28 | 399,680 | 1.17 | 178,341 | 1.48 | 2.58 | 63 |
| 41 | 04-Feb | 152.08 | 152.08 | 143.75 | 146.62 | 146.47 | -3.59 | 2,300.71 | 758,369 | 2.22 | 301,856 | 2.50 | 4.42 | 107 |
| 42 | 03-Feb | 154.50 | 154.50 | 148.00 | 152.08 | 151.15 | 3.79 | 2,386.38 | 602,468 | 1.77 | 204,673 | 1.70 | 3.09 | 72 |
| 43 | 02-Feb | 145.78 | 149.90 | 141.31 | 146.53 | 144.52 | 1.00 | 2,299.29 | 538,559 | 1.58 | 157,953 | 1.31 | 2.28 | 56 |
| 44 | 01-Feb | 148.35 | 154.90 | 142.91 | 145.08 | 149.49 | -1.90 | 2,276.54 | 1,085,221 | 3.18 | 120,633 | 1.00 | 1.80 | 43 |
| 45 | 30-Jan | 147.70 | 149.75 | 145.45 | 147.89 | 148.12 | 0.01 | 2,320.63 | 341,047 | 1.00 | 141,378 | 1.17 | 2.09 | 50 |
| 46 | 29-Jan | 152.00 | 152.50 | 145.81 | 147.87 | 147.71 | -1.76 | 2,320.32 | 630,924 | 1.85 | 253,993 | 2.11 | 3.75 | 90 |
| 47 | 28-Jan | 145.30 | 155.61 | 145.30 | 150.52 | 149.37 | 3.37 | 2,361.90 | 619,400 | 1.82 | 195,004 | 1.62 | 2.91 | 69 |
| 48 | 27-Jan | 144.05 | 146.98 | 140.64 | 145.61 | 143.73 | 1.51 | 2,284.86 | 630,451 | 1.85 | 210,346 | 1.74 | 3.02 | 74 |
| 49 | 23-Jan | 149.91 | 149.91 | 139.20 | 143.44 | 145.67 | -3.78 | 2,250.81 | 938,493 | 2.75 | 417,597 | 3.46 | 6.08 | 147 |
| 50 | 22-Jan | 153.00 | 154.90 | 147.76 | 149.07 | 150.62 | -1.42 | 2,339.15 | 780,862 | 2.29 | 206,480 | 1.71 | 3.11 | 73 |
| 51 | 21-Jan | 145.23 | 155.00 | 144.79 | 151.21 | 151.15 | 4.12 | 2,372.73 | 2,128,709 | 6.24 | 478,576 | 3.97 | 7.23 | 169 |
| 52 | 20-Jan | 153.20 | 153.82 | 143.42 | 145.23 | 148.24 | -5.80 | 2,278.89 | 1,499,139 | 4.40 | 544,295 | 4.51 | 8.07 | 192 |
| 53 | 19-Jan | 160.00 | 160.81 | 152.60 | 154.17 | 155.55 | -4.11 | 2,419.18 | 1,005,497 | 2.95 | 331,810 | 2.75 | 5.16 | 117 |
| 54 | 16-Jan | 162.32 | 166.65 | 159.35 | 160.77 | 162.46 | -0.16 | 2,522.74 | 824,926 | 2.42 | 282,570 | 2.34 | 4.59 | 100 |
| 55 | 14-Jan | 166.00 | 166.00 | 159.90 | 161.03 | 161.86 | -2.19 | 2,526.82 | 669,853 | 1.96 | 245,936 | 2.04 | 3.98 | 87 |
| 56 | 13-Jan | 164.92 | 166.69 | 163.01 | 164.64 | 164.91 | 1.09 | 2,583.47 | 492,064 | 1.44 | 178,852 | 1.48 | 2.95 | 63 |
| 57 | 12-Jan | 163.00 | 164.50 | 156.84 | 162.86 | 160.53 | -0.45 | 2,555.54 | 1,229,124 | 3.60 | 398,044 | 3.30 | 6.39 | 140 |
| 58 | 09-Jan | 164.93 | 166.69 | 161.23 | 163.60 | 163.41 | -1.48 | 2,567.15 | 832,783 | 2.44 | 345,701 | 2.87 | 5.65 | 122 |
| 59 | 08-Jan | 172.99 | 173.98 | 163.30 | 166.06 | 167.83 | -3.79 | 2,605.75 | 696,569 | 2.04 | 302,320 | 2.51 | 5.07 | 107 |
| 60 | 07-Jan | 171.00 | 176.28 | 171.00 | 172.60 | 173.99 | 1.24 | 2,708.37 | 803,422 | 2.36 | 275,026 | 2.28 | 4.79 | 97 |
| 61 | 06-Jan | 174.88 | 175.04 | 166.35 | 170.49 | 169.84 | -2.33 | 2,675.26 | 1,585,156 | 4.65 | 625,986 | 5.19 | 10.63 | 221 |
| 62 | 05-Jan | 174.19 | 175.88 | 171.73 | 174.56 | 173.43 | -0.20 | 2,739.13 | 684,396 | 2.01 | 260,302 | 2.16 | 4.51 | 92 |
| 63 | 02-Jan | 176.00 | 176.80 | 173.10 | 174.91 | 174.77 | -0.62 | 2,744.62 | 747,811 | 2.19 | 316,830 | 2.63 | 5.54 | 112 |
| 64 | 01-Jan | 174.81 | 178.75 | 174.00 | 176.01 | 176.43 | 1.41 | 2,761.88 | 880,132 | 2.58 | 258,302 | 2.14 | 4.56 | 91 |
| 65 | 31-Dec | 177.93 | 177.93 | 170.01 | 173.56 | 174.06 | -2.07 | 2,723.44 | 944,023 | 2.77 | 398,434 | 3.30 | 6.94 | 141 |
| 66 | 30-Dec | 175.25 | 180.57 | 174.18 | 177.23 | 177.25 | 2.13 | 2,781.03 | 1,341,220 | 3.93 | 428,748 | 3.55 | 7.60 | 151 |
| 67 | 29-Dec | 178.20 | 183.65 | 172.84 | 173.53 | 177.13 | -2.78 | 2,722.97 | 1,311,589 | 3.85 | 432,414 | 3.58 | 7.66 | 153 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL