| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 176.66 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 08-Oct-2025 | Bumper: 170.0; Drift%: 8.03 |
| Industry: Leisure Services | Face Value: 1; VWAP21: | Low52 Price: 65.51 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 156,916,193 | Low52 Date: 12-Mar-2025 | SHP: 64.46 / 4.2 / 13.27 / 18.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 124.5 / 65.51 | Month: 173.8 / 137.76 | Week: 156.31 / 140.41 | Day: 196.3 / 170.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 170.10 | 196.30 | 170.00 | 184.84 | 186.94 | 11.88 | 2,900.44 | 35,312,728 | 105.57 | 6,808,328 | 60.03 | 127.27 | 2,402 |
| 2 | 11-Nov | 145.40 | 172.40 | 141.50 | 165.21 | 163.60 | 13.86 | 2,592.41 | 7,853,695 | 23.48 | 2,626,951 | 23.16 | 42.98 | 1,228 |
| 3 | 10-Nov | 143.99 | 146.52 | 140.61 | 145.10 | 143.22 | 1.04 | 2,276.85 | 968,127 | 2.89 | 446,747 | 3.94 | 6.40 | 209 |
| 4 | 07-Nov | 140.94 | 147.01 | 140.05 | 143.61 | 143.63 | 1.80 | 2,253.47 | 981,763 | 2.93 | 271,337 | 2.39 | 3.90 | 127 |
| 5 | 06-Nov | 144.45 | 144.52 | 140.50 | 141.07 | 141.72 | -2.06 | 2,213.62 | 475,067 | 1.42 | 220,588 | 1.94 | 3.13 | 103 |
| 6 | 04-Nov | 143.49 | 147.49 | 139.82 | 144.04 | 143.84 | 0.38 | 2,260.22 | 1,967,833 | 5.88 | 788,731 | 6.95 | 11.35 | 369 |
| 7 | 03-Nov | 145.95 | 146.89 | 143.01 | 143.49 | 144.40 | -1.86 | 2,251.59 | 621,788 | 1.86 | 275,509 | 2.43 | 3.98 | 129 |
| 8 | 31-Oct | 142.50 | 148.40 | 142.02 | 146.21 | 145.96 | 2.58 | 2,294.27 | 1,269,207 | 3.79 | 429,425 | 3.79 | 6.27 | 201 |
| 9 | 30-Oct | 148.90 | 148.93 | 140.41 | 142.53 | 144.45 | -4.91 | 2,236.53 | 1,475,334 | 4.41 | 737,800 | 6.50 | 10.66 | 345 |
| 10 | 29-Oct | 155.00 | 155.18 | 149.50 | 149.89 | 151.07 | -3.04 | 2,352.02 | 794,083 | 2.37 | 397,318 | 3.50 | 6.00 | 186 |
| 11 | 28-Oct | 152.84 | 156.31 | 152.45 | 154.59 | 154.55 | 1.14 | 2,425.77 | 505,801 | 1.51 | 124,351 | 1.10 | 1.92 | 58 |
| 12 | 27-Oct | 154.60 | 155.50 | 151.37 | 152.85 | 153.39 | -0.93 | 2,398.46 | 621,762 | 1.86 | 226,352 | 2.00 | 3.47 | 106 |
| 13 | 24-Oct | 156.55 | 157.98 | 152.27 | 154.28 | 154.83 | -1.29 | 2,420.90 | 1,065,488 | 3.19 | 361,693 | 3.19 | 5.60 | 169 |
| 14 | 23-Oct | 168.22 | 168.84 | 155.44 | 156.30 | 158.89 | -7.09 | 2,452.60 | 2,446,297 | 7.31 | 1,121,457 | 9.89 | 17.82 | 524 |
| 15 | 21-Oct | 167.38 | 172.00 | 163.50 | 168.22 | 169.45 | 1.08 | 2,639.64 | 595,707 | 1.78 | 215,428 | 1.90 | 3.65 | 101 |
| 16 | 20-Oct | 169.30 | 170.00 | 161.70 | 166.43 | 164.97 | -1.21 | 2,611.56 | 1,332,457 | 3.98 | 430,201 | 3.79 | 7.10 | 201 |
| 17 | 17-Oct | 164.00 | 171.00 | 163.04 | 168.47 | 167.13 | 2.50 | 2,643.57 | 2,343,411 | 7.01 | 547,805 | 4.83 | 9.16 | 256 |
| 18 | 16-Oct | 161.45 | 172.40 | 161.13 | 164.36 | 166.74 | 2.10 | 2,579.07 | 4,338,046 | 12.97 | 947,885 | 8.36 | 15.81 | 443 |
| 19 | 15-Oct | 158.80 | 164.40 | 156.00 | 160.98 | 160.79 | 1.73 | 2,526.04 | 1,445,938 | 4.32 | 373,635 | 3.29 | 6.01 | 175 |
| 20 | 14-Oct | 161.16 | 162.41 | 153.95 | 158.24 | 157.66 | -1.56 | 2,483.04 | 1,328,991 | 3.97 | 339,682 | 2.99 | 5.36 | 159 |
| 21 | 13-Oct | 160.00 | 167.25 | 160.00 | 160.74 | 163.00 | -0.92 | 2,522.27 | 1,904,181 | 5.69 | 543,777 | 4.79 | 8.00 | 254 |
| 22 | 10-Oct | 162.58 | 163.71 | 157.00 | 162.23 | 160.39 | 0.08 | 2,545.65 | 1,583,610 | 4.73 | 530,913 | 4.68 | 8.52 | 248 |
| 23 | 09-Oct | 161.68 | 166.44 | 158.17 | 162.10 | 162.73 | 1.06 | 2,543.61 | 2,924,669 | 8.74 | 885,530 | 7.81 | 14.41 | 414 |
| 24 | 08-Oct | 161.90 | 176.66 | 158.49 | 160.40 | 167.23 | 0.04 | 2,516.94 | 7,235,552 | 21.63 | 2,068,627 | 18.24 | 34.59 | 967 |
| 25 | 07-Oct | 154.86 | 163.00 | 152.82 | 160.33 | 159.09 | 3.94 | 2,515.84 | 4,370,375 | 13.06 | 1,761,219 | 15.53 | 28.02 | 823 |
| 26 | 06-Oct | 145.40 | 156.00 | 144.63 | 154.25 | 151.36 | 6.09 | 2,420.43 | 2,909,304 | 8.70 | 1,151,181 | 10.15 | 17.42 | 538 |
| 27 | 03-Oct | 144.40 | 147.00 | 141.35 | 145.40 | 144.47 | 1.06 | 2,281.56 | 887,239 | 2.65 | 360,196 | 3.18 | 5.20 | 168 |
| 28 | 01-Oct | 140.30 | 145.11 | 139.60 | 143.88 | 142.53 | 3.07 | 2,257.71 | 776,774 | 2.32 | 315,103 | 2.78 | 4.49 | 147 |
| 29 | 30-Sep | 141.21 | 142.38 | 138.22 | 139.60 | 139.79 | -1.15 | 2,190.55 | 834,943 | 2.50 | 321,402 | 2.83 | 4.49 | 150 |
| 30 | 29-Sep | 141.99 | 143.40 | 138.98 | 141.22 | 140.87 | 0.48 | 2,215.97 | 634,912 | 1.90 | 243,213 | 2.14 | 3.43 | 114 |
| 31 | 26-Sep | 144.99 | 145.00 | 137.76 | 140.55 | 141.65 | -3.07 | 2,205.46 | 1,251,468 | 3.74 | 492,146 | 4.34 | 6.97 | 230 |
| 32 | 25-Sep | 149.00 | 149.02 | 143.54 | 145.00 | 145.87 | -2.69 | 2,275.00 | 1,039,836 | 3.11 | 357,518 | 3.15 | 5.22 | 167 |
| 33 | 24-Sep | 147.20 | 149.90 | 145.61 | 149.01 | 148.17 | 1.48 | 2,338.21 | 1,174,641 | 3.51 | 429,701 | 3.79 | 6.37 | 201 |
| 34 | 23-Sep | 150.20 | 151.39 | 146.18 | 146.84 | 147.87 | -1.48 | 2,304.16 | 1,266,878 | 3.79 | 457,125 | 4.03 | 6.76 | 214 |
| 35 | 22-Sep | 153.25 | 154.28 | 147.60 | 149.05 | 151.01 | -2.22 | 2,338.84 | 1,353,655 | 4.05 | 490,871 | 4.33 | 7.41 | 230 |
| 36 | 19-Sep | 153.63 | 154.14 | 151.25 | 152.43 | 152.64 | 0.12 | 2,391.87 | 1,563,465 | 4.67 | 583,016 | 5.14 | 8.90 | 273 |
| 37 | 18-Sep | 163.40 | 163.40 | 151.50 | 152.24 | 155.07 | -6.41 | 2,388.89 | 3,697,446 | 11.05 | 1,789,765 | 15.78 | 27.75 | 837 |
| 38 | 17-Sep | 161.85 | 167.55 | 159.74 | 162.67 | 163.77 | 1.42 | 2,552.56 | 2,174,216 | 6.50 | 761,100 | 6.71 | 12.46 | 356 |
| 39 | 16-Sep | 162.80 | 164.99 | 158.83 | 160.40 | 161.78 | -0.40 | 2,516.94 | 1,268,910 | 3.79 | 451,055 | 3.98 | 7.30 | 211 |
| 40 | 15-Sep | 164.59 | 164.59 | 156.00 | 161.05 | 159.32 | -2.25 | 2,527.14 | 2,453,304 | 7.33 | 794,886 | 7.01 | 12.66 | 372 |
| 41 | 12-Sep | 164.25 | 173.80 | 161.20 | 164.76 | 168.35 | 1.10 | 2,585.35 | 6,482,086 | 19.38 | 1,748,981 | 15.42 | 29.44 | 818 |
| 42 | 11-Sep | 162.60 | 166.85 | 161.01 | 162.97 | 163.74 | 0.58 | 2,557.26 | 2,128,555 | 6.36 | 928,593 | 8.19 | 15.20 | 434 |
| 43 | 10-Sep | 163.00 | 167.00 | 159.18 | 162.03 | 162.64 | -0.17 | 2,542.51 | 2,297,176 | 6.87 | 642,138 | 5.66 | 10.44 | 300 |
| 44 | 09-Sep | 163.00 | 166.09 | 159.12 | 162.31 | 162.05 | 0.72 | 2,546.91 | 3,099,678 | 9.27 | 1,356,760 | 11.96 | 21.99 | 634 |
| 45 | 08-Sep | 153.95 | 164.69 | 151.01 | 161.15 | 157.46 | 5.13 | 2,528.70 | 2,186,427 | 6.54 | 651,107 | 5.74 | 10.25 | 304 |
| 46 | 05-Sep | 156.00 | 156.95 | 150.25 | 153.29 | 153.55 | -0.38 | 2,405.37 | 2,346,863 | 7.02 | 619,094 | 5.46 | 9.51 | 289 |
| 47 | 04-Sep | 159.41 | 170.00 | 152.05 | 153.88 | 161.44 | -1.66 | 2,414.63 | 8,038,941 | 24.03 | 1,798,776 | 15.86 | 29.04 | 841 |
| 48 | 03-Sep | 157.40 | 161.99 | 155.50 | 156.48 | 157.89 | 0.29 | 2,455.42 | 2,392,693 | 7.15 | 765,209 | 6.75 | 12.08 | 358 |
| 49 | 02-Sep | 162.21 | 172.90 | 154.45 | 156.03 | 165.11 | -2.00 | 2,448.36 | 8,682,094 | 25.95 | 2,567,704 | 22.64 | 42.40 | 1,201 |
| 50 | 01-Sep | 152.90 | 163.50 | 152.11 | 159.21 | 159.23 | 5.26 | 2,498.26 | 5,463,344 | 16.33 | 1,725,801 | 15.22 | 27.48 | 807 |
| 51 | 29-Aug | 148.00 | 156.99 | 147.00 | 151.26 | 153.11 | 3.09 | 2,373.51 | 3,958,317 | 11.83 | 1,169,036 | 10.31 | 17.90 | 547 |
| 52 | 28-Aug | 149.00 | 150.50 | 146.00 | 146.73 | 148.15 | -0.80 | 2,302.43 | 1,308,771 | 3.91 | 395,328 | 3.49 | 5.86 | 185 |
| 53 | 26-Aug | 146.80 | 155.45 | 146.36 | 147.92 | 151.69 | 1.47 | 2,321.10 | 4,292,298 | 12.83 | 1,010,746 | 8.91 | 15.33 | 473 |
| 54 | 25-Aug | 152.00 | 152.00 | 143.76 | 145.77 | 146.70 | -4.25 | 2,287.37 | 2,276,609 | 6.81 | 777,198 | 6.85 | 11.40 | 363 |
| 55 | 22-Aug | 157.91 | 159.85 | 148.35 | 152.24 | 154.78 | -3.78 | 2,388.89 | 2,493,445 | 7.45 | 851,905 | 7.51 | 13.19 | 398 |
| 56 | 21-Aug | 154.80 | 163.50 | 154.12 | 158.22 | 159.43 | 2.72 | 2,482.73 | 6,896,989 | 20.62 | 1,645,064 | 14.50 | 26.23 | 769 |
| 57 | 20-Aug | 147.00 | 157.90 | 146.21 | 154.03 | 153.87 | 3.79 | 2,416.98 | 6,762,095 | 20.21 | 1,858,373 | 16.38 | 28.59 | 869 |
| 58 | 19-Aug | 146.00 | 150.78 | 141.11 | 148.40 | 145.49 | 1.13 | 2,328.64 | 4,318,192 | 12.91 | 1,050,334 | 9.26 | 15.28 | 491 |
| 59 | 18-Aug | 142.70 | 155.85 | 139.17 | 146.74 | 149.45 | 3.56 | 2,302.59 | 6,350,948 | 18.99 | 1,964,201 | 17.32 | 29.35 | 918 |
| 60 | 14-Aug | 147.00 | 147.00 | 139.35 | 141.69 | 142.74 | -4.66 | 2,223.35 | 11,667,995 | 34.88 | 1,737,967 | 15.32 | 24.81 | 813 |
| 61 | 13-Aug | 150.00 | 159.40 | 138.09 | 148.62 | 150.52 | 8.39 | 2,332.09 | 83,164,062 | 248.61 | 6,793,378 | 59.90 | 102.25 | 3,176 |
| 62 | 12-Aug | 125.00 | 137.88 | 123.00 | 137.11 | 132.46 | 19.33 | 2,151.48 | 30,703,291 | 91.79 | 3,777,038 | 33.30 | 50.03 | 1,766 |
| 63 | 11-Aug | 106.00 | 114.90 | 103.10 | 114.90 | 112.83 | 20.00 | 1,802.97 | 8,930,571 | 26.70 | 2,148,990 | 18.95 | 24.25 | 1,096 |
| 64 | 08-Aug | 97.60 | 100.60 | 94.25 | 95.75 | 96.84 | -3.17 | 1,502.47 | 479,549 | 1.43 | 260,295 | 2.29 | 2.52 | 133 |
| 65 | 07-Aug | 96.45 | 99.30 | 93.71 | 98.88 | 97.40 | 2.83 | 1,551.59 | 371,576 | 1.11 | 153,364 | 1.35 | 1.49 | 78 |
| 66 | 06-Aug | 99.39 | 100.88 | 95.50 | 96.16 | 97.50 | -2.47 | 1,508.91 | 334,510 | 1.00 | 113,420 | 1.00 | 1.11 | 58 |
| 67 | 05-Aug | 101.97 | 103.25 | 97.68 | 98.60 | 99.71 | -3.30 | 1,547.19 | 578,855 | 1.73 | 245,223 | 2.16 | 2.45 | 125 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL