| Macro-sector: Services | Band: 20 | High52 Price: 315.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 200.25 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 7,818,288 | Low52 Date: 23-Mar-2026 | SHP: 64.46 / 0.0 / 0.0 / 35.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.9 / 226.25 | Month: 261.08 / 209.3 | Week: 218.3 / 212.0 | Day: 222.61 / 208.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 208.90 | 222.61 | 208.90 | 218.80 | 217.92 | 1.00 | 171.06 | 1,211 | 2.86 | 726 | 2.09 | 0.02 | 3 |
| 2 | 06-Apr | 213.01 | 217.00 | 209.60 | 216.64 | 214.73 | 2.59 | 169.38 | 1,000 | 2.36 | 783 | 2.26 | 0.02 | 3 |
| 3 | 02-Apr | 212.00 | 215.00 | 203.52 | 211.18 | 206.07 | -0.90 | 165.11 | 7,261 | 17.17 | 4,835 | 13.93 | 0.10 | 17 |
| 4 | 01-Apr | 213.01 | 220.80 | 211.40 | 213.09 | 214.74 | 1.91 | 166.60 | 4,446 | 10.51 | 3,751 | 10.81 | 0.08 | 13 |
| 5 | 30-Mar | 210.00 | 215.00 | 206.00 | 209.09 | 211.05 | -4.42 | 163.47 | 12,117 | 28.65 | 10,659 | 30.72 | 0.22 | 38 |
| 6 | 27-Mar | 223.21 | 231.00 | 214.25 | 218.76 | 221.16 | -3.95 | 171.03 | 9,456 | 22.35 | 6,352 | 18.31 | 0.14 | 23 |
| 7 | 25-Mar | 205.13 | 234.00 | 204.00 | 227.76 | 226.27 | 12.47 | 178.07 | 31,644 | 74.81 | 14,724 | 42.43 | 0.33 | 53 |
| 8 | 24-Mar | 205.51 | 207.00 | 202.00 | 202.50 | 205.32 | -1.22 | 158.32 | 4,192 | 9.91 | 3,665 | 10.56 | 0.08 | 13 |
| 9 | 23-Mar | 200.25 | 208.00 | 200.25 | 205.01 | 205.26 | -1.36 | 160.28 | 18,284 | 43.22 | 17,770 | 51.21 | 0.36 | 64 |
| 10 | 20-Mar | 207.00 | 211.35 | 207.00 | 207.83 | 208.09 | 0.40 | 162.49 | 1,200 | 2.84 | 1,198 | 3.45 | 0.02 | 4 |
| 11 | 19-Mar | 203.00 | 207.95 | 203.00 | 207.00 | 205.93 | -0.77 | 161.00 | 1,657 | 3.92 | 1,578 | 4.55 | 0.03 | 6 |
| 12 | 18-Mar | 206.40 | 211.95 | 205.65 | 208.61 | 207.59 | 1.10 | 163.10 | 1,065 | 2.52 | 807 | 2.33 | 0.02 | 3 |
| 13 | 17-Mar | 216.59 | 216.59 | 201.00 | 206.35 | 205.54 | 0.17 | 161.33 | 4,424 | 10.46 | 3,124 | 9.00 | 0.06 | 11 |
| 14 | 16-Mar | 211.25 | 212.50 | 205.00 | 206.00 | 207.72 | -2.48 | 161.00 | 1,769 | 4.18 | 1,394 | 4.02 | 0.03 | 5 |
| 15 | 13-Mar | 212.35 | 215.84 | 210.00 | 211.24 | 211.99 | -0.83 | 165.15 | 2,103 | 4.97 | 1,517 | 4.37 | 0.03 | 5 |
| 16 | 12-Mar | 213.06 | 215.30 | 211.00 | 213.01 | 213.13 | -0.56 | 166.54 | 1,212 | 2.87 | 935 | 2.69 | 0.02 | 3 |
| 17 | 11-Mar | 216.31 | 219.98 | 214.00 | 214.20 | 215.57 | -2.08 | 167.47 | 661 | 1.56 | 484 | 1.39 | 0.01 | 2 |
| 18 | 10-Mar | 218.00 | 220.00 | 209.12 | 218.75 | 217.08 | 4.28 | 171.03 | 6,334 | 14.97 | 4,458 | 12.85 | 0.10 | 16 |
| 19 | 09-Mar | 209.00 | 215.00 | 204.00 | 209.77 | 209.63 | -0.72 | 164.00 | 2,570 | 6.08 | 1,926 | 5.55 | 0.04 | 7 |
| 20 | 06-Mar | 213.44 | 220.00 | 210.50 | 211.29 | 212.04 | -1.01 | 165.19 | 2,014 | 4.76 | 1,454 | 4.19 | 0.03 | 5 |
| 21 | 05-Mar | 214.89 | 214.90 | 210.37 | 213.44 | 213.11 | 1.09 | 166.87 | 683 | 1.61 | 598 | 1.72 | 0.01 | 2 |
| 22 | 04-Mar | 212.01 | 212.01 | 205.10 | 211.14 | 209.62 | -0.24 | 165.08 | 3,315 | 7.84 | 2,613 | 7.53 | 0.05 | 9 |
| 23 | 02-Mar | 217.00 | 217.01 | 208.21 | 211.65 | 211.93 | -1.82 | 165.47 | 4,293 | 10.15 | 3,329 | 9.59 | 0.07 | 12 |
| 24 | 27-Feb | 216.04 | 217.49 | 214.00 | 215.57 | 215.96 | -0.22 | 168.54 | 2,154 | 5.09 | 1,868 | 5.38 | 0.04 | 7 |
| 25 | 26-Feb | 216.94 | 216.94 | 213.52 | 216.04 | 215.30 | -0.22 | 168.91 | 1,701 | 4.02 | 1,299 | 3.74 | 0.03 | 5 |
| 26 | 25-Feb | 216.99 | 218.00 | 212.00 | 216.51 | 214.81 | 1.28 | 169.27 | 6,929 | 16.38 | 4,273 | 12.31 | 0.09 | 15 |
| 27 | 24-Feb | 214.11 | 218.00 | 213.30 | 213.77 | 214.79 | -0.52 | 167.13 | 1,819 | 4.30 | 1,287 | 3.71 | 0.03 | 5 |
| 28 | 23-Feb | 213.39 | 218.30 | 213.39 | 214.88 | 215.02 | 0.70 | 168.00 | 862 | 2.04 | 346 | 1.00 | 0.01 | 1 |
| 29 | 20-Feb | 214.01 | 214.99 | 210.01 | 213.39 | 212.70 | 0.78 | 166.83 | 2,315 | 5.47 | 1,533 | 4.42 | 0.03 | 6 |
| 30 | 19-Feb | 218.00 | 222.01 | 208.77 | 211.74 | 215.93 | -2.00 | 165.54 | 8,855 | 20.93 | 7,060 | 20.35 | 0.15 | 25 |
| 31 | 18-Feb | 218.23 | 219.00 | 216.00 | 216.07 | 217.29 | -0.94 | 168.93 | 422 | 1.00 | 381 | 1.10 | 0.01 | 1 |
| 32 | 17-Feb | 221.99 | 221.99 | 215.40 | 218.11 | 218.21 | -0.68 | 170.52 | 939 | 2.22 | 685 | 1.97 | 0.01 | 2 |
| 33 | 16-Feb | 212.10 | 221.95 | 212.10 | 219.61 | 218.50 | 1.32 | 171.70 | 3,138 | 7.42 | 2,052 | 5.91 | 0.04 | 7 |
| 34 | 13-Feb | 226.00 | 226.00 | 214.23 | 216.74 | 218.29 | -4.91 | 169.45 | 8,058 | 19.05 | 5,199 | 14.98 | 0.11 | 19 |
| 35 | 12-Feb | 228.34 | 230.99 | 223.51 | 227.94 | 227.49 | 0.70 | 178.21 | 1,105 | 2.61 | 705 | 2.03 | 0.02 | 3 |
| 36 | 11-Feb | 228.10 | 231.49 | 224.26 | 226.35 | 226.59 | -1.08 | 176.97 | 2,274 | 5.38 | 1,162 | 3.35 | 0.03 | 4 |
| 37 | 10-Feb | 227.26 | 232.00 | 227.25 | 228.83 | 229.91 | 0.94 | 178.91 | 3,388 | 8.01 | 2,171 | 6.26 | 0.05 | 8 |
| 38 | 09-Feb | 230.00 | 239.00 | 223.01 | 226.70 | 227.39 | 6.60 | 177.24 | 12,927 | 30.56 | 7,530 | 21.70 | 0.17 | 27 |
| 39 | 06-Feb | 216.95 | 216.95 | 211.00 | 212.66 | 214.40 | -1.98 | 166.26 | 1,008 | 2.38 | 818 | 2.36 | 0.02 | 3 |
| 40 | 05-Feb | 216.85 | 218.05 | 215.85 | 216.95 | 217.08 | 0.54 | 169.62 | 754 | 1.78 | 539 | 1.55 | 0.01 | 2 |
| 41 | 04-Feb | 216.64 | 216.64 | 212.01 | 215.78 | 215.38 | -0.39 | 168.70 | 2,909 | 6.88 | 2,381 | 6.86 | 0.05 | 9 |
| 42 | 03-Feb | 213.00 | 221.89 | 212.25 | 216.63 | 216.08 | 2.91 | 169.37 | 2,572 | 6.08 | 2,023 | 5.83 | 0.04 | 7 |
| 43 | 02-Feb | 213.13 | 213.13 | 210.00 | 210.51 | 210.76 | -0.91 | 164.58 | 1,620 | 3.83 | 1,107 | 3.19 | 0.02 | 4 |
| 44 | 01-Feb | 213.54 | 218.99 | 210.50 | 212.44 | 214.50 | 0.59 | 166.09 | 2,193 | 5.18 | 886 | 2.55 | 0.02 | 3 |
| 45 | 30-Jan | 213.35 | 213.70 | 209.10 | 211.20 | 212.11 | 0.26 | 165.12 | 2,704 | 6.39 | 1,807 | 5.21 | 0.04 | 7 |
| 46 | 29-Jan | 213.00 | 218.45 | 209.30 | 210.65 | 212.39 | -2.68 | 164.69 | 6,962 | 16.46 | 2,578 | 7.43 | 0.05 | 9 |
| 47 | 28-Jan | 215.95 | 223.80 | 210.40 | 216.45 | 217.38 | 0.79 | 169.23 | 7,244 | 17.13 | 3,451 | 9.95 | 0.08 | 12 |
| 48 | 27-Jan | 238.00 | 238.00 | 208.00 | 214.75 | 212.71 | -2.16 | 167.90 | 12,596 | 29.78 | 6,949 | 20.03 | 0.15 | 25 |
| 49 | 23-Jan | 221.65 | 223.60 | 218.50 | 219.50 | 220.95 | -2.81 | 171.61 | 1,141 | 2.70 | 593 | 1.71 | 0.01 | 2 |
| 50 | 22-Jan | 219.50 | 228.00 | 219.50 | 225.85 | 225.65 | 2.87 | 176.58 | 3,942 | 9.32 | 1,263 | 3.64 | 0.03 | 5 |
| 51 | 21-Jan | 220.20 | 223.90 | 218.75 | 219.55 | 220.10 | -2.66 | 171.65 | 2,248 | 5.31 | 1,156 | 3.33 | 0.03 | 4 |
| 52 | 20-Jan | 220.45 | 228.60 | 219.95 | 225.55 | 225.24 | 1.69 | 176.34 | 8,902 | 21.04 | 3,321 | 9.57 | 0.07 | 12 |
| 53 | 19-Jan | 211.55 | 238.80 | 211.55 | 221.80 | 226.63 | 2.69 | 173.41 | 25,543 | 60.39 | 9,487 | 27.34 | 0.22 | 34 |
| 54 | 16-Jan | 221.95 | 224.95 | 209.10 | 216.00 | 214.26 | -2.68 | 168.00 | 14,959 | 35.36 | 10,295 | 29.67 | 0.22 | 37 |
| 55 | 14-Jan | 223.55 | 224.80 | 221.05 | 221.95 | 221.73 | -0.67 | 173.53 | 1,748 | 4.13 | 1,273 | 3.67 | 0.03 | 5 |
| 56 | 13-Jan | 224.80 | 229.40 | 221.00 | 223.45 | 223.69 | 1.92 | 174.70 | 2,586 | 6.11 | 1,516 | 4.37 | 0.03 | 5 |
| 57 | 12-Jan | 225.35 | 225.35 | 218.00 | 219.25 | 220.51 | -2.71 | 171.42 | 4,109 | 9.71 | 2,792 | 8.05 | 0.06 | 10 |
| 58 | 09-Jan | 227.10 | 233.75 | 224.10 | 225.35 | 226.92 | -2.13 | 176.19 | 3,737 | 8.83 | 2,662 | 7.67 | 0.06 | 10 |
| 59 | 08-Jan | 240.80 | 242.15 | 227.00 | 230.25 | 233.97 | -4.36 | 180.02 | 5,772 | 13.65 | 3,789 | 10.92 | 0.09 | 14 |
| 60 | 07-Jan | 226.10 | 244.00 | 226.10 | 240.75 | 237.54 | 5.55 | 188.23 | 18,114 | 42.82 | 10,194 | 29.38 | 0.24 | 37 |
| 61 | 06-Jan | 238.00 | 238.65 | 225.90 | 228.10 | 230.86 | -4.18 | 178.34 | 23,294 | 55.07 | 11,675 | 33.65 | 0.27 | 42 |
| 62 | 05-Jan | 242.00 | 248.95 | 233.95 | 238.05 | 239.97 | -1.24 | 186.11 | 17,930 | 42.39 | 10,938 | 31.52 | 0.26 | 39 |
| 63 | 02-Jan | 252.05 | 257.15 | 238.35 | 241.05 | 248.02 | -6.26 | 188.46 | 28,420 | 67.19 | 16,982 | 48.94 | 0.42 | 61 |
| 64 | 01-Jan | 294.80 | 299.80 | 251.15 | 257.15 | 276.48 | -1.51 | 201.05 | 261,050 | 617.14 | 51,931 | 149.66 | 1.44 | 187 |
| 65 | 31-Dec | 228.74 | 261.08 | 225.01 | 261.08 | 256.62 | 20.00 | 204.12 | 195,111 | 461.26 | 45,133 | 130.07 | 1.16 | 162 |
| 66 | 30-Dec | 227.93 | 234.00 | 209.30 | 217.57 | 216.68 | -4.55 | 170.10 | 15,112 | 35.73 | 9,143 | 26.35 | 0.20 | 33 |
| 67 | 29-Dec | 231.91 | 231.93 | 223.37 | 227.93 | 226.58 | -1.72 | 178.20 | 912 | 2.16 | 564 | 1.63 | 0.01 | 2 |
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 TIGERLOGS GLOTTIS