| Macro-sector: Services | Band: 20 | High52 Price: 364.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 224.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 21,043,000 | Low52 Date: | SHP: 55.09 / 0.02 / 1.66 / 43.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 298.0 / 180.0 | Month: 228.6 / 180.0 | Week: 208.3 / 180.0 | Day: 205.0 / 180.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 201.50 | 201.50 | 194.00 | 194.90 | 196.58 | -3.75 | 410.13 | 14,000 | 0.85 | 11,500 | 0.96 | 0.23 | 0.13 |
| 2 | 03-Apr | 202.60 | 205.00 | 180.00 | 202.50 | 198.75 | -0.05 | 426.12 | 28,500 | 1.73 | 18,500 | 1.54 | 0.37 | 0.20 |
| 3 | 02-Apr | 201.80 | 207.75 | 201.75 | 202.60 | 203.96 | 0.40 | 426.33 | 16,500 | 1.00 | 12,000 | 1.00 | 0.24 | 0.13 |
| 4 | 01-Apr | 205.00 | 205.00 | 198.00 | 201.80 | 202.71 | 5.74 | 424.65 | 21,500 | 1.30 | 12,500 | 1.04 | 0.25 | 0.14 |
| 5 | 28-Mar | 185.15 | 196.50 | 185.00 | 190.85 | 189.77 | 5.09 | 401.61 | 61,500 | 3.73 | 49,000 | 4.08 | 0.93 | 0.54 |
| 6 | 27-Mar | 194.00 | 194.00 | 180.00 | 181.60 | 185.69 | -6.70 | 382.14 | 80,000 | 4.85 | 68,000 | 5.67 | 1.26 | 0.75 |
| 7 | 26-Mar | 198.75 | 204.00 | 190.10 | 194.65 | 198.17 | -0.36 | 409.60 | 78,500 | 4.76 | 60,500 | 5.04 | 1.20 | 0.67 |
| 8 | 25-Mar | 205.25 | 206.00 | 194.05 | 195.35 | 199.33 | -3.84 | 411.08 | 91,000 | 5.51 | 78,000 | 6.50 | 1.55 | 0.86 |
| 9 | 24-Mar | 207.50 | 208.30 | 202.10 | 203.15 | 204.98 | -1.41 | 427.49 | 82,000 | 4.97 | 73,000 | 6.08 | 1.50 | 0.80 |
| 10 | 21-Mar | 211.00 | 214.00 | 204.00 | 206.05 | 208.50 | -2.35 | 433.59 | 55,500 | 3.36 | 46,500 | 3.87 | 0.97 | 0.51 |
| 11 | 20-Mar | 212.00 | 213.70 | 209.10 | 211.00 | 211.00 | 0.21 | 444.00 | 49,500 | 3.00 | 40,500 | 3.37 | 0.00 | 0.45 |
| 12 | 19-Mar | 201.05 | 214.00 | 201.00 | 210.55 | 208.28 | 5.64 | 443.06 | 63,000 | 3.82 | 55,000 | 4.58 | 1.15 | 0.60 |
| 13 | 18-Mar | 201.00 | 205.80 | 195.00 | 199.30 | 198.09 | -0.10 | 419.39 | 43,000 | 2.61 | 35,500 | 2.96 | 0.70 | 0.39 |
| 14 | 17-Mar | 201.00 | 204.00 | 198.20 | 199.50 | 200.49 | -0.25 | 419.81 | 32,500 | 1.97 | 29,000 | 2.42 | 0.58 | 0.32 |
| 15 | 13-Mar | 201.20 | 203.00 | 197.55 | 200.00 | 199.23 | 0.68 | 420.00 | 17,000 | 1.03 | 15,500 | 1.29 | 0.31 | 0.17 |
| 16 | 12-Mar | 211.00 | 211.00 | 196.00 | 198.65 | 205.42 | -5.13 | 418.02 | 60,500 | 3.67 | 56,000 | 4.67 | 1.15 | 0.62 |
| 17 | 11-Mar | 208.00 | 214.00 | 207.60 | 209.40 | 210.40 | -2.31 | 440.64 | 41,000 | 2.48 | 36,500 | 3.04 | 0.77 | 0.40 |
| 18 | 10-Mar | 215.50 | 228.20 | 214.05 | 214.35 | 218.84 | -1.63 | 451.06 | 52,000 | 3.15 | 45,500 | 3.79 | 1.00 | 0.50 |
| 19 | 07-Mar | 220.00 | 228.60 | 217.60 | 217.90 | 223.51 | 0.72 | 458.53 | 40,500 | 2.45 | 30,000 | 2.50 | 0.67 | 0.33 |
| 20 | 06-Mar | 212.00 | 220.00 | 210.00 | 216.35 | 214.89 | 1.26 | 455.27 | 27,000 | 1.64 | 23,000 | 1.92 | 0.49 | 0.25 |
| 21 | 05-Mar | 214.00 | 217.00 | 209.65 | 213.65 | 213.30 | 2.59 | 449.58 | 41,000 | 2.48 | 32,000 | 2.67 | 0.68 | 0.35 |
| 22 | 04-Mar | 205.95 | 222.00 | 201.65 | 208.25 | 212.44 | 1.66 | 438.22 | 60,000 | 3.64 | 49,000 | 4.08 | 1.04 | 0.54 |
| 23 | 03-Mar | 215.00 | 216.50 | 203.00 | 204.85 | 211.07 | -5.99 | 431.07 | 25,500 | 1.55 | 19,000 | 1.58 | 0.40 | 0.21 |
| 24 | 28-Feb | 219.90 | 236.50 | 211.65 | 217.90 | 219.55 | -2.05 | 458.53 | 24,500 | 1.48 | 16,500 | 1.37 | 0.36 | 0.18 |
| 25 | 27-Feb | 226.00 | 226.00 | 222.00 | 222.45 | 224.33 | -2.18 | 468.10 | 4,500 | 0.27 | 4,500 | 0.37 | 0.10 | 0.05 |
| 26 | 25-Feb | 230.00 | 231.00 | 226.00 | 227.40 | 228.90 | -0.26 | 478.52 | 6,500 | 0.39 | 5,000 | 0.42 | 0.11 | 0.05 |
| 27 | 24-Feb | 226.55 | 229.00 | 226.55 | 228.00 | 227.35 | -0.59 | 479.00 | 8,000 | 0.48 | 5,500 | 0.46 | 0.13 | 0.06 |
| 28 | 21-Feb | 235.45 | 235.45 | 229.00 | 229.35 | 232.65 | -2.59 | 482.62 | 16,000 | 0.97 | 13,000 | 1.08 | 0.30 | 0.14 |
| 29 | 20-Feb | 229.00 | 235.45 | 229.00 | 235.45 | 233.43 | 1.88 | 495.46 | 7,000 | 0.42 | 5,000 | 0.42 | 0.12 | 0.05 |
| 30 | 19-Feb | 231.00 | 233.90 | 227.05 | 231.10 | 231.37 | 1.34 | 486.30 | 7,500 | 0.45 | 5,500 | 0.46 | 0.13 | 0.06 |
| 31 | 18-Feb | 237.90 | 237.90 | 228.00 | 228.05 | 230.69 | -1.68 | 479.89 | 21,500 | 1.30 | 13,500 | 1.12 | 0.31 | 0.15 |
| 32 | 17-Feb | 238.75 | 240.00 | 231.10 | 231.95 | 233.89 | -3.95 | 488.09 | 12,000 | 0.73 | 6,500 | 0.54 | 0.15 | 0.07 |
| 33 | 14-Feb | 240.30 | 243.00 | 235.00 | 241.50 | 238.22 | -2.23 | 508.19 | 11,000 | 0.67 | 6,500 | 0.54 | 0.15 | 0.07 |
| 34 | 13-Feb | 243.00 | 248.35 | 240.00 | 247.00 | 242.38 | 2.53 | 519.00 | 9,500 | 0.58 | 6,500 | 0.54 | 0.16 | 0.07 |
| 35 | 12-Feb | 228.50 | 246.50 | 228.50 | 240.90 | 238.69 | 2.51 | 506.93 | 24,500 | 1.48 | 13,000 | 1.08 | 0.31 | 0.14 |
| 36 | 11-Feb | 247.90 | 247.90 | 235.00 | 235.00 | 237.15 | -2.81 | 494.00 | 32,000 | 1.94 | 26,000 | 2.17 | 0.62 | 0.29 |
| 37 | 10-Feb | 256.30 | 257.60 | 238.50 | 241.80 | 245.41 | -7.09 | 508.82 | 47,500 | 2.88 | 39,000 | 3.25 | 0.96 | 0.43 |
| 38 | 07-Feb | 269.90 | 274.90 | 259.10 | 260.25 | 266.73 | -1.79 | 547.64 | 11,000 | 0.67 | 7,500 | 0.62 | 0.20 | 0.08 |
| 39 | 06-Feb | 269.00 | 269.00 | 265.00 | 265.00 | 265.64 | -1.49 | 557.00 | 3,500 | 0.21 | 3,500 | 0.29 | 0.09 | 0.04 |
| 40 | 05-Feb | 271.15 | 273.35 | 269.00 | 269.00 | 270.84 | -0.79 | 566.00 | 6,000 | 0.36 | 3,500 | 0.29 | 0.09 | 0.04 |
| 41 | 04-Feb | 262.00 | 273.00 | 260.05 | 271.15 | 266.74 | 4.29 | 570.58 | 23,500 | 1.42 | 14,000 | 1.17 | 0.37 | 0.15 |
| 42 | 03-Feb | 256.00 | 267.50 | 256.00 | 260.00 | 262.19 | 0.39 | 547.00 | 14,000 | 0.85 | 7,000 | 0.58 | 0.18 | 0.08 |
| 43 | 01-Feb | 252.45 | 260.50 | 252.45 | 259.00 | 257.95 | 0.43 | 545.00 | 5,000 | 0.30 | 3,500 | 0.29 | 0.09 | 0.04 |
| 44 | 31-Jan | 256.00 | 261.40 | 253.20 | 257.90 | 257.27 | 0.72 | 542.70 | 11,500 | 0.70 | 7,000 | 0.58 | 0.18 | 0.08 |
| 45 | 30-Jan | 263.00 | 265.00 | 255.00 | 256.05 | 260.81 | -2.83 | 538.81 | 7,000 | 0.42 | 6,500 | 0.54 | 0.17 | 0.07 |
| 46 | 29-Jan | 257.55 | 267.75 | 257.55 | 263.50 | 263.48 | 2.35 | 554.48 | 7,000 | 0.42 | 5,500 | 0.46 | 0.14 | 0.06 |
| 47 | 28-Jan | 256.00 | 261.90 | 250.00 | 257.45 | 254.85 | 1.54 | 541.75 | 17,500 | 1.06 | 10,500 | 0.87 | 0.27 | 0.12 |
| 48 | 27-Jan | 256.00 | 259.80 | 252.00 | 253.55 | 254.59 | -4.03 | 533.55 | 14,500 | 0.88 | 13,500 | 1.12 | 0.34 | 0.15 |
| 49 | 24-Jan | 276.35 | 276.35 | 262.25 | 264.20 | 268.62 | -3.93 | 555.96 | 7,500 | 0.45 | 6,500 | 0.54 | 0.17 | 0.07 |
| 50 | 23-Jan | 265.00 | 282.00 | 265.00 | 275.00 | 275.58 | 3.64 | 578.00 | 31,500 | 1.91 | 22,500 | 1.87 | 0.62 | 0.25 |
| 51 | 22-Jan | 265.00 | 265.00 | 260.65 | 265.00 | 264.21 | -0.62 | 557.00 | 8,000 | 0.48 | 6,500 | 0.54 | 0.17 | 0.07 |
| 52 | 21-Jan | 268.30 | 273.00 | 265.05 | 266.65 | 268.44 | -1.61 | 561.11 | 12,000 | 0.73 | 8,500 | 0.71 | 0.23 | 0.09 |
| 53 | 20-Jan | 270.00 | 274.50 | 267.00 | 270.95 | 270.71 | 1.11 | 570.16 | 15,500 | 0.94 | 12,000 | 1.00 | 0.32 | 0.13 |
| 54 | 17-Jan | 265.95 | 267.95 | 262.75 | 267.95 | 263.95 | 0.65 | 563.85 | 6,000 | 0.36 | 4,500 | 0.37 | 0.12 | 0.05 |
| 55 | 16-Jan | 269.00 | 269.00 | 265.00 | 266.20 | 266.77 | -1.26 | 560.16 | 18,500 | 1.12 | 15,000 | 1.25 | 0.40 | 0.16 |
| 56 | 15-Jan | 285.00 | 285.00 | 266.10 | 269.55 | 273.14 | -2.65 | 567.21 | 27,000 | 1.64 | 18,500 | 1.54 | 0.51 | 0.20 |
| 57 | 14-Jan | 258.25 | 278.90 | 256.00 | 276.70 | 271.44 | 5.58 | 582.26 | 27,500 | 1.67 | 19,500 | 1.62 | 0.53 | 0.21 |
| 58 | 13-Jan | 263.00 | 271.00 | 257.00 | 261.25 | 263.61 | -2.41 | 549.75 | 32,500 | 1.97 | 23,500 | 1.96 | 0.62 | 0.26 |
| 59 | 10-Jan | 275.90 | 276.90 | 265.50 | 267.55 | 268.76 | -2.49 | 563.01 | 41,500 | 2.51 | 34,000 | 2.83 | 0.91 | 0.37 |
| 60 | 09-Jan | 279.90 | 279.90 | 272.10 | 274.20 | 276.13 | -2.12 | 577.00 | 9,500 | 0.58 | 7,500 | 0.62 | 0.21 | 0.08 |
| 61 | 08-Jan | 278.00 | 282.00 | 275.00 | 280.00 | 280.02 | 0.05 | 589.00 | 14,000 | 0.85 | 10,500 | 0.87 | 0.29 | 0.12 |
| 62 | 07-Jan | 289.00 | 289.00 | 277.30 | 279.85 | 282.24 | 0.93 | 588.89 | 20,500 | 1.24 | 15,000 | 1.25 | 0.42 | 0.16 |
| 63 | 06-Jan | 295.00 | 295.00 | 275.05 | 277.25 | 285.33 | -4.02 | 583.42 | 40,500 | 2.45 | 33,500 | 2.79 | 0.96 | 0.37 |
| 64 | 03-Jan | 292.00 | 292.00 | 286.05 | 288.40 | 288.90 | -0.49 | 606.88 | 15,000 | 0.91 | 11,500 | 0.96 | 0.33 | 0.13 |
| 65 | 02-Jan | 285.00 | 292.95 | 285.00 | 289.80 | 289.13 | 1.60 | 609.83 | 30,500 | 1.85 | 20,000 | 1.67 | 0.58 | 0.22 |
| 66 | 01-Jan | 275.30 | 298.00 | 274.05 | 285.15 | 287.22 | 5.31 | 600.04 | 47,000 | 2.85 | 31,500 | 2.62 | 0.90 | 0.35 |
| 67 | 31-Dec | 277.95 | 277.95 | 267.00 | 270.00 | 270.53 | -1.43 | 568.00 | 19,000 | 1.15 | 17,000 | 1.42 | 0.46 | 0.19 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL