| Macro-sector: Services | Band: 20 | High52 Price: 345.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 07-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 220.35 | Barrier: 287.0; Drift%: -7.27 |
| Basic Industry: Logistics Solution Provider | Total Equity: 7,818,288 | Low52 Date: 07-Apr-2025 | SHP: 64.46 / 0.01 / 0.0 / 35.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.9 / 226.25 | Month: 315.0 / 281.05 | Week: 298.0 / 262.95 | Day: 274.2 / 264.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 264.25 | 274.20 | 264.20 | 267.55 | 267.91 | -1.78 | 209.18 | 2,505 | 7.22 | 1,300 | 6.34 | 0.03 | 5 |
| 2 | 26-Aug | 272.80 | 274.00 | 271.00 | 272.40 | 272.90 | 0.81 | 212.97 | 1,633 | 4.71 | 1,462 | 7.13 | 0.04 | 5 |
| 3 | 25-Aug | 274.65 | 274.65 | 270.00 | 270.20 | 271.20 | -0.63 | 211.25 | 862 | 2.48 | 551 | 2.69 | 0.01 | 2 |
| 4 | 22-Aug | 271.05 | 273.80 | 270.70 | 271.90 | 272.40 | 0.41 | 212.58 | 494 | 1.42 | 419 | 2.04 | 0.01 | 2 |
| 5 | 21-Aug | 270.60 | 272.25 | 269.20 | 270.80 | 270.70 | 0.30 | 211.72 | 611 | 1.76 | 421 | 2.05 | 0.01 | 2 |
| 6 | 20-Aug | 274.05 | 274.20 | 268.35 | 270.00 | 271.03 | -0.92 | 211.00 | 2,337 | 6.73 | 1,576 | 7.69 | 0.04 | 6 |
| 7 | 19-Aug | 271.20 | 276.00 | 271.00 | 272.50 | 272.28 | 0.48 | 213.05 | 3,006 | 8.66 | 1,587 | 7.74 | 0.04 | 6 |
| 8 | 18-Aug | 269.35 | 275.75 | 269.35 | 271.20 | 271.35 | 0.91 | 212.03 | 1,068 | 3.08 | 806 | 3.93 | 0.02 | 3 |
| 9 | 14-Aug | 273.70 | 276.80 | 266.35 | 268.75 | 271.21 | -0.87 | 210.12 | 5,113 | 14.73 | 3,183 | 15.53 | 0.09 | 11 |
| 10 | 13-Aug | 289.00 | 298.00 | 268.15 | 271.10 | 284.30 | -0.37 | 211.95 | 62,923 | 181.33 | 7,151 | 34.88 | 0.20 | 26 |
| 11 | 12-Aug | 267.80 | 273.95 | 267.80 | 272.10 | 271.21 | 2.29 | 212.74 | 346 | 1.00 | 204 | 1.00 | 0.01 | 1 |
| 12 | 11-Aug | 263.00 | 273.00 | 262.95 | 266.00 | 267.38 | 0.47 | 207.00 | 1,544 | 4.45 | 1,080 | 5.27 | 0.03 | 4 |
| 13 | 08-Aug | 282.00 | 282.00 | 262.30 | 264.75 | 269.67 | -3.81 | 206.99 | 1,998 | 5.76 | 975 | 4.76 | 0.03 | 4 |
| 14 | 07-Aug | 266.30 | 276.40 | 266.30 | 275.25 | 272.08 | 2.00 | 215.20 | 1,667 | 4.80 | 1,053 | 5.14 | 0.03 | 4 |
| 15 | 06-Aug | 275.60 | 278.50 | 265.10 | 269.85 | 270.39 | -3.24 | 210.98 | 6,913 | 19.92 | 4,123 | 20.11 | 0.11 | 15 |
| 16 | 05-Aug | 287.00 | 287.00 | 274.55 | 278.90 | 279.71 | -5.02 | 218.05 | 13,847 | 39.90 | 10,627 | 51.84 | 0.30 | 38 |
| 17 | 04-Aug | 293.95 | 295.40 | 291.20 | 293.65 | 292.60 | 0.14 | 229.58 | 788 | 2.27 | 503 | 2.45 | 0.01 | 2 |
| 18 | 01-Aug | 285.85 | 294.80 | 285.05 | 293.25 | 287.70 | 2.41 | 229.27 | 5,025 | 14.48 | 3,067 | 14.96 | 0.09 | 11 |
| 19 | 31-Jul | 286.20 | 288.60 | 285.10 | 286.35 | 286.65 | -0.16 | 223.88 | 2,490 | 7.18 | 2,124 | 10.36 | 0.06 | 8 |
| 20 | 30-Jul | 292.20 | 292.20 | 285.60 | 286.80 | 287.34 | -0.40 | 224.23 | 1,755 | 5.06 | 1,188 | 5.80 | 0.03 | 4 |
| 21 | 29-Jul | 287.15 | 292.40 | 281.05 | 287.95 | 287.87 | 0.63 | 225.13 | 3,034 | 8.74 | 1,676 | 8.18 | 0.05 | 6 |
| 22 | 28-Jul | 292.30 | 302.45 | 285.00 | 286.15 | 289.80 | -3.21 | 223.72 | 4,275 | 12.32 | 2,883 | 14.06 | 0.08 | 10 |
| 23 | 25-Jul | 298.00 | 303.95 | 292.00 | 295.65 | 297.45 | -1.25 | 231.15 | 5,448 | 15.70 | 1,912 | 9.33 | 0.06 | 7 |
| 24 | 24-Jul | 315.00 | 315.00 | 297.35 | 299.40 | 303.83 | -0.81 | 234.08 | 14,814 | 42.69 | 7,213 | 35.19 | 0.22 | 26 |
| 25 | 23-Jul | 293.00 | 309.85 | 291.50 | 301.85 | 300.23 | 3.23 | 236.00 | 11,341 | 32.68 | 6,652 | 32.45 | 0.20 | 24 |
| 26 | 22-Jul | 296.55 | 296.55 | 292.00 | 292.40 | 293.77 | -1.10 | 228.61 | 679 | 1.96 | 453 | 2.21 | 0.01 | 2 |
| 27 | 21-Jul | 297.65 | 298.00 | 294.00 | 295.65 | 295.60 | 0.72 | 231.15 | 459 | 1.32 | 314 | 1.53 | 0.01 | 1 |
| 28 | 18-Jul | 291.00 | 295.20 | 291.00 | 293.55 | 293.90 | 0.58 | 229.51 | 3,059 | 8.82 | 2,596 | 12.66 | 0.08 | 9 |
| 29 | 17-Jul | 297.20 | 298.35 | 290.50 | 291.85 | 292.87 | -0.22 | 228.18 | 1,759 | 5.07 | 1,119 | 5.46 | 0.03 | 4 |
| 30 | 16-Jul | 294.85 | 295.95 | 292.00 | 292.50 | 293.50 | 0.41 | 228.68 | 878 | 2.53 | 665 | 3.24 | 0.02 | 2 |
| 31 | 15-Jul | 294.25 | 294.95 | 290.25 | 291.30 | 292.23 | 0.36 | 227.75 | 1,037 | 2.99 | 823 | 4.01 | 0.02 | 3 |
| 32 | 14-Jul | 298.00 | 298.75 | 288.80 | 290.25 | 291.97 | -1.01 | 226.93 | 2,521 | 7.27 | 1,220 | 5.95 | 0.04 | 4 |
| 33 | 11-Jul | 297.90 | 299.00 | 292.00 | 293.20 | 293.64 | -0.51 | 229.23 | 1,447 | 4.17 | 825 | 4.02 | 0.02 | 3 |
| 34 | 10-Jul | 301.40 | 301.40 | 292.50 | 294.70 | 296.16 | -1.07 | 230.40 | 1,603 | 4.62 | 1,160 | 5.66 | 0.03 | 4 |
| 35 | 09-Jul | 292.15 | 303.75 | 289.10 | 297.90 | 300.26 | 2.65 | 232.91 | 9,855 | 28.40 | 7,856 | 38.32 | 0.24 | 28 |
| 36 | 08-Jul | 293.60 | 293.95 | 288.00 | 290.20 | 290.11 | -0.17 | 226.89 | 4,060 | 11.70 | 3,352 | 16.35 | 0.10 | 12 |
| 37 | 07-Jul | 293.95 | 296.65 | 288.40 | 290.70 | 291.66 | -1.31 | 227.28 | 1,636 | 4.71 | 1,454 | 7.09 | 0.04 | 5 |
| 38 | 04-Jul | 294.10 | 297.55 | 293.30 | 294.55 | 295.57 | -0.15 | 230.29 | 1,330 | 3.83 | 939 | 4.58 | 0.03 | 3 |
| 39 | 03-Jul | 293.90 | 297.80 | 292.70 | 295.00 | 295.98 | 1.22 | 230.00 | 2,301 | 6.63 | 1,626 | 7.93 | 0.05 | 6 |
| 40 | 02-Jul | 296.00 | 298.95 | 291.00 | 291.45 | 295.59 | -1.87 | 227.86 | 5,303 | 15.28 | 3,978 | 19.40 | 0.12 | 14 |
| 41 | 01-Jul | 297.50 | 300.35 | 296.25 | 297.00 | 297.22 | -1.30 | 232.00 | 3,047 | 8.78 | 2,182 | 10.64 | 0.06 | 8 |
| 42 | 30-Jun | 302.60 | 302.95 | 297.35 | 300.90 | 301.21 | -0.38 | 235.25 | 4,628 | 13.34 | 3,483 | 16.99 | 0.10 | 13 |
| 43 | 27-Jun | 294.85 | 304.85 | 294.85 | 302.05 | 301.18 | 3.60 | 236.15 | 17,526 | 50.51 | 11,670 | 56.93 | 0.35 | 42 |
| 44 | 26-Jun | 304.00 | 304.00 | 288.20 | 291.55 | 292.09 | -1.98 | 227.94 | 10,997 | 31.69 | 7,194 | 35.09 | 0.21 | 26 |
| 45 | 25-Jun | 307.00 | 307.00 | 296.70 | 297.45 | 301.23 | -0.77 | 232.55 | 5,957 | 17.17 | 3,418 | 16.67 | 0.10 | 12 |
| 46 | 24-Jun | 283.60 | 310.00 | 282.00 | 299.75 | 302.73 | 6.71 | 234.35 | 71,862 | 207.10 | 34,997 | 170.72 | 1.06 | 126 |
| 47 | 23-Jun | 281.60 | 285.50 | 280.00 | 280.90 | 281.71 | -0.43 | 219.62 | 5,835 | 16.82 | 3,271 | 15.96 | 0.09 | 12 |
| 48 | 20-Jun | 282.50 | 287.80 | 280.35 | 282.10 | 283.29 | 0.57 | 220.55 | 3,067 | 8.84 | 1,185 | 5.78 | 0.03 | 4 |
| 49 | 19-Jun | 284.10 | 285.35 | 278.40 | 280.50 | 280.79 | -1.02 | 219.30 | 3,724 | 10.73 | 2,780 | 13.56 | 0.08 | 10 |
| 50 | 18-Jun | 288.00 | 288.00 | 282.25 | 283.40 | 283.98 | -0.65 | 221.57 | 2,042 | 5.88 | 1,531 | 7.47 | 0.04 | 6 |
| 51 | 17-Jun | 288.50 | 288.50 | 285.00 | 285.25 | 286.54 | -0.07 | 223.02 | 3,086 | 8.89 | 2,668 | 13.01 | 0.08 | 10 |
| 52 | 16-Jun | 282.10 | 288.65 | 282.10 | 285.45 | 286.55 | 0.12 | 223.17 | 2,331 | 6.72 | 1,776 | 8.66 | 0.05 | 6 |
| 53 | 13-Jun | 281.35 | 286.00 | 276.20 | 285.10 | 282.59 | -0.42 | 222.90 | 3,439 | 9.91 | 1,809 | 8.82 | 0.05 | 7 |
| 54 | 12-Jun | 286.45 | 289.00 | 285.00 | 286.30 | 286.89 | 0.17 | 223.84 | 2,788 | 8.03 | 1,147 | 5.60 | 0.03 | 4 |
| 55 | 11-Jun | 285.50 | 288.50 | 285.00 | 285.80 | 286.71 | 0.26 | 223.45 | 2,952 | 8.51 | 1,941 | 9.47 | 0.06 | 7 |
| 56 | 10-Jun | 287.75 | 288.95 | 284.20 | 285.05 | 285.91 | -0.45 | 222.86 | 5,025 | 14.48 | 2,637 | 12.86 | 0.08 | 10 |
| 57 | 09-Jun | 281.60 | 289.95 | 281.60 | 286.35 | 286.26 | 1.29 | 223.88 | 5,414 | 15.60 | 4,333 | 21.14 | 0.12 | 16 |
| 58 | 06-Jun | 284.65 | 286.00 | 282.25 | 282.70 | 283.36 | 0.41 | 221.02 | 4,312 | 12.43 | 3,070 | 14.98 | 0.09 | 11 |
| 59 | 05-Jun | 285.35 | 286.00 | 280.70 | 281.55 | 282.79 | -0.88 | 220.12 | 1,942 | 5.60 | 1,201 | 5.86 | 0.03 | 4 |
| 60 | 04-Jun | 285.10 | 286.55 | 282.10 | 284.05 | 284.42 | 0.23 | 222.08 | 2,478 | 7.14 | 1,381 | 6.74 | 0.04 | 5 |
| 61 | 03-Jun | 283.60 | 285.70 | 282.00 | 283.40 | 284.06 | 0.85 | 221.57 | 5,347 | 15.41 | 3,765 | 18.37 | 0.11 | 14 |
| 62 | 02-Jun | 281.55 | 287.40 | 275.00 | 281.00 | 280.58 | -0.51 | 219.00 | 13,407 | 38.64 | 8,842 | 43.13 | 0.25 | 32 |
| 63 | 30-May | 289.70 | 290.00 | 281.85 | 282.45 | 285.88 | -0.89 | 220.83 | 3,007 | 8.67 | 1,840 | 8.98 | 0.05 | 7 |
| 64 | 29-May | 290.90 | 298.80 | 280.35 | 285.00 | 287.45 | -6.50 | 222.00 | 76,010 | 219.05 | 53,838 | 262.62 | 1.55 | 194 |
| 65 | 28-May | 305.10 | 310.00 | 301.00 | 304.80 | 305.56 | 0.94 | 238.30 | 17,212 | 49.60 | 13,504 | 65.87 | 0.41 | 49 |
| 66 | 27-May | 291.00 | 308.80 | 286.10 | 301.95 | 299.10 | 3.69 | 236.07 | 27,136 | 78.20 | 17,548 | 85.60 | 0.52 | 63 |
| 67 | 26-May | 290.80 | 292.95 | 288.15 | 291.20 | 290.09 | 0.14 | 227.67 | 2,669 | 7.69 | 2,047 | 9.99 | 0.06 | 7 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER