| 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 | Low52 Price: 223.7 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 7,818,288 | Low52 Date: 04-Jun-2024 | SHP: 64.46 / 0.0 / 0.0 / 35.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 345.9 / 226.25 | Month: 266.0 / 226.25 | Week: 265.35 / 230.05 | Day: 261.0 / 245.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 251.00 | 261.00 | 245.00 | 258.52 | 256.94 | 2.40 | 202.12 | 12,158 | 4.03 | 4,920 | 4.22 | 0.13 | 0.18 |
| 2 | 02-Apr | 231.94 | 273.98 | 229.75 | 252.47 | 257.47 | 10.11 | 197.39 | 60,593 | 20.09 | 14,716 | 12.62 | 0.38 | 0.53 |
| 3 | 01-Apr | 238.67 | 242.35 | 226.61 | 229.28 | 231.94 | -1.45 | 179.26 | 17,384 | 5.76 | 11,048 | 9.48 | 0.26 | 0.40 |
| 4 | 28-Mar | 236.00 | 247.70 | 230.05 | 232.65 | 236.02 | -1.54 | 181.89 | 27,847 | 9.23 | 18,784 | 16.11 | 0.44 | 0.68 |
| 5 | 27-Mar | 234.00 | 243.45 | 232.00 | 236.30 | 236.55 | -2.23 | 184.75 | 32,506 | 10.78 | 24,349 | 20.88 | 0.58 | 0.88 |
| 6 | 26-Mar | 252.05 | 252.05 | 237.35 | 241.70 | 245.81 | -2.74 | 188.97 | 17,690 | 5.87 | 15,351 | 13.17 | 0.38 | 0.55 |
| 7 | 25-Mar | 256.45 | 256.60 | 247.20 | 248.50 | 251.38 | -2.20 | 194.28 | 6,283 | 2.08 | 4,262 | 3.66 | 0.11 | 0.15 |
| 8 | 24-Mar | 262.95 | 265.35 | 252.10 | 254.10 | 257.88 | -2.44 | 198.66 | 9,285 | 3.08 | 6,660 | 5.71 | 0.17 | 0.24 |
| 9 | 21-Mar | 257.10 | 262.10 | 253.05 | 260.45 | 258.97 | 2.56 | 203.63 | 4,596 | 1.52 | 2,152 | 1.85 | 0.06 | 0.08 |
| 10 | 20-Mar | 259.15 | 261.75 | 251.65 | 253.95 | 254.50 | 0.69 | 198.55 | 4,803 | 1.59 | 2,644 | 2.27 | 0.07 | 0.10 |
| 11 | 19-Mar | 254.00 | 259.20 | 248.75 | 252.20 | 252.62 | 1.33 | 197.18 | 5,740 | 1.90 | 3,930 | 3.37 | 0.10 | 0.14 |
| 12 | 18-Mar | 246.15 | 253.45 | 245.10 | 248.90 | 248.90 | 2.60 | 194.60 | 4,507 | 1.49 | 2,917 | 2.50 | 0.07 | 0.10 |
| 13 | 17-Mar | 249.50 | 250.10 | 236.35 | 242.60 | 244.36 | -2.06 | 189.67 | 9,195 | 3.05 | 6,293 | 5.40 | 0.15 | 0.23 |
| 14 | 13-Mar | 252.80 | 254.85 | 246.05 | 247.70 | 251.47 | -0.36 | 193.66 | 3,015 | 1.00 | 2,042 | 1.75 | 0.05 | 0.07 |
| 15 | 12-Mar | 255.25 | 256.60 | 246.00 | 248.60 | 250.36 | -1.33 | 194.36 | 3,536 | 1.17 | 1,165 | 1.00 | 0.03 | 0.04 |
| 16 | 11-Mar | 245.00 | 255.10 | 240.90 | 251.95 | 247.70 | 1.51 | 196.98 | 7,706 | 2.56 | 6,323 | 5.42 | 0.16 | 0.23 |
| 17 | 10-Mar | 261.10 | 265.00 | 246.00 | 248.20 | 253.40 | -5.14 | 194.05 | 7,133 | 2.37 | 4,005 | 3.43 | 0.10 | 0.14 |
| 18 | 07-Mar | 260.50 | 266.00 | 258.25 | 261.65 | 262.49 | -0.08 | 204.57 | 5,733 | 1.90 | 3,009 | 2.58 | 0.08 | 0.11 |
| 19 | 06-Mar | 257.00 | 265.05 | 255.80 | 261.85 | 260.04 | 3.38 | 204.72 | 7,522 | 2.49 | 4,702 | 4.03 | 0.12 | 0.17 |
| 20 | 05-Mar | 235.45 | 260.00 | 235.45 | 253.30 | 253.34 | 4.39 | 198.04 | 10,915 | 3.62 | 3,494 | 3.00 | 0.09 | 0.13 |
| 21 | 04-Mar | 236.50 | 248.05 | 229.00 | 242.65 | 240.35 | 3.19 | 189.71 | 19,491 | 6.46 | 11,182 | 9.59 | 0.27 | 0.40 |
| 22 | 03-Mar | 246.25 | 252.65 | 226.25 | 235.15 | 236.47 | -6.33 | 183.85 | 24,880 | 8.25 | 14,570 | 12.50 | 0.34 | 0.52 |
| 23 | 28-Feb | 261.00 | 266.80 | 245.20 | 251.05 | 254.34 | -5.58 | 196.28 | 16,372 | 5.43 | 8,327 | 7.14 | 0.21 | 0.30 |
| 24 | 27-Feb | 282.15 | 282.15 | 262.85 | 265.90 | 269.95 | -4.59 | 207.89 | 4,450 | 1.48 | 2,662 | 2.28 | 0.07 | 0.10 |
| 25 | 25-Feb | 283.95 | 285.15 | 277.80 | 278.70 | 280.39 | -0.16 | 217.90 | 1,589 | 0.53 | 1,072 | 0.92 | 0.03 | 0.04 |
| 26 | 24-Feb | 284.15 | 286.40 | 274.05 | 279.15 | 281.19 | -1.26 | 218.25 | 4,515 | 1.50 | 2,135 | 1.83 | 0.06 | 0.08 |
| 27 | 21-Feb | 286.00 | 296.75 | 282.10 | 282.70 | 287.73 | -1.94 | 221.02 | 9,294 | 3.08 | 4,802 | 4.12 | 0.14 | 0.17 |
| 28 | 20-Feb | 287.90 | 299.50 | 285.15 | 288.30 | 293.64 | 0.58 | 225.40 | 21,899 | 7.26 | 10,367 | 8.89 | 0.30 | 0.37 |
| 29 | 19-Feb | 280.95 | 289.85 | 279.30 | 286.65 | 285.06 | 3.86 | 224.11 | 7,799 | 2.59 | 5,260 | 4.51 | 0.15 | 0.19 |
| 30 | 18-Feb | 287.35 | 287.35 | 274.00 | 276.00 | 280.35 | -2.23 | 215.00 | 8,504 | 2.82 | 4,397 | 3.77 | 0.12 | 0.16 |
| 31 | 17-Feb | 288.25 | 292.05 | 276.60 | 282.30 | 284.44 | -2.54 | 220.71 | 35,717 | 11.84 | 31,169 | 26.73 | 0.89 | 1.12 |
| 32 | 14-Feb | 303.65 | 307.00 | 284.20 | 289.65 | 293.05 | -6.37 | 226.46 | 19,512 | 6.47 | 10,029 | 8.60 | 0.29 | 0.36 |
| 33 | 13-Feb | 306.85 | 313.80 | 303.00 | 309.35 | 309.09 | 2.20 | 241.86 | 7,830 | 2.60 | 4,219 | 3.62 | 0.13 | 0.15 |
| 34 | 12-Feb | 320.05 | 320.30 | 297.95 | 302.70 | 306.12 | -6.27 | 236.66 | 15,717 | 5.21 | 8,175 | 7.01 | 0.25 | 0.29 |
| 35 | 11-Feb | 320.40 | 329.00 | 318.05 | 322.95 | 323.16 | -0.28 | 252.49 | 38,135 | 12.64 | 29,331 | 25.16 | 0.95 | 1.06 |
| 36 | 10-Feb | 334.00 | 334.00 | 318.05 | 323.85 | 324.83 | -1.40 | 253.20 | 16,160 | 5.36 | 10,164 | 8.72 | 0.33 | 0.37 |
| 37 | 07-Feb | 320.25 | 345.90 | 317.70 | 328.45 | 333.51 | 2.54 | 256.79 | 77,965 | 25.85 | 36,195 | 31.04 | 1.21 | 1.30 |
| 38 | 06-Feb | 317.75 | 329.00 | 312.00 | 320.30 | 320.22 | 1.28 | 250.42 | 58,574 | 19.42 | 44,226 | 37.93 | 1.42 | 1.59 |
| 39 | 05-Feb | 317.50 | 325.00 | 314.00 | 316.25 | 319.00 | -0.32 | 247.25 | 42,418 | 14.06 | 31,678 | 27.17 | 1.00 | 1.14 |
| 40 | 04-Feb | 312.10 | 324.70 | 312.10 | 317.25 | 317.14 | 3.39 | 248.04 | 21,688 | 7.19 | 16,579 | 14.22 | 0.53 | 0.60 |
| 41 | 03-Feb | 306.95 | 310.60 | 297.55 | 306.85 | 304.02 | -0.41 | 239.90 | 6,322 | 2.10 | 3,252 | 2.79 | 0.10 | 0.12 |
| 42 | 01-Feb | 301.60 | 309.90 | 300.05 | 308.10 | 304.79 | 2.16 | 240.88 | 9,579 | 3.18 | 6,795 | 5.83 | 0.21 | 0.24 |
| 43 | 31-Jan | 303.70 | 311.00 | 300.10 | 301.60 | 306.90 | -0.18 | 235.80 | 22,192 | 7.36 | 16,414 | 14.08 | 0.50 | 0.59 |
| 44 | 30-Jan | 312.50 | 314.65 | 300.40 | 302.15 | 306.80 | -3.22 | 236.23 | 3,646 | 1.21 | 2,018 | 1.73 | 0.06 | 0.07 |
| 45 | 29-Jan | 291.00 | 314.30 | 291.00 | 312.20 | 308.67 | 5.76 | 244.09 | 21,045 | 6.98 | 14,259 | 12.23 | 0.44 | 0.51 |
| 46 | 28-Jan | 300.80 | 307.00 | 291.60 | 295.20 | 299.72 | -0.51 | 230.80 | 17,860 | 5.92 | 10,670 | 9.15 | 0.32 | 0.38 |
| 47 | 27-Jan | 310.45 | 313.40 | 288.45 | 296.70 | 297.64 | -6.33 | 231.97 | 23,907 | 7.93 | 16,576 | 14.22 | 0.49 | 0.60 |
| 48 | 24-Jan | 331.00 | 336.50 | 311.35 | 316.75 | 325.62 | -3.83 | 247.64 | 63,659 | 21.11 | 41,239 | 35.37 | 1.34 | 1.48 |
| 49 | 23-Jan | 312.00 | 333.00 | 308.45 | 329.35 | 324.04 | 6.76 | 257.50 | 71,669 | 23.76 | 52,291 | 44.85 | 1.69 | 1.88 |
| 50 | 22-Jan | 315.75 | 319.95 | 305.05 | 307.10 | 312.92 | -2.72 | 240.10 | 4,912 | 1.63 | 2,662 | 2.28 | 0.08 | 0.10 |
| 51 | 21-Jan | 315.00 | 320.00 | 308.60 | 315.45 | 316.70 | 0.62 | 246.63 | 27,298 | 9.05 | 19,654 | 16.86 | 0.62 | 0.71 |
| 52 | 20-Jan | 297.95 | 317.85 | 297.95 | 313.50 | 311.16 | 4.94 | 245.10 | 21,922 | 7.27 | 12,604 | 10.81 | 0.39 | 0.45 |
| 53 | 17-Jan | 294.00 | 308.00 | 290.00 | 298.00 | 293.62 | 1.96 | 232.00 | 37,596 | 12.47 | 30,224 | 25.92 | 0.89 | 1.09 |
| 54 | 16-Jan | 286.00 | 302.00 | 286.00 | 292.15 | 292.39 | 2.86 | 228.41 | 18,443 | 6.12 | 14,332 | 12.29 | 0.42 | 0.52 |
| 55 | 15-Jan | 281.00 | 287.00 | 281.00 | 283.80 | 285.30 | -0.21 | 221.88 | 8,891 | 2.95 | 5,000 | 4.29 | 0.14 | 0.18 |
| 56 | 14-Jan | 284.00 | 291.35 | 282.00 | 284.40 | 286.05 | -0.04 | 222.35 | 7,916 | 2.62 | 4,739 | 4.06 | 0.14 | 0.17 |
| 57 | 13-Jan | 303.65 | 303.70 | 283.35 | 284.50 | 293.61 | -6.73 | 222.43 | 9,842 | 3.26 | 5,145 | 4.41 | 0.15 | 0.19 |
| 58 | 10-Jan | 318.00 | 318.00 | 302.40 | 303.65 | 305.53 | -4.40 | 237.40 | 15,018 | 4.98 | 8,778 | 7.53 | 0.27 | 0.32 |
| 59 | 09-Jan | 303.00 | 324.85 | 300.80 | 317.00 | 313.37 | 4.83 | 247.00 | 64,960 | 21.54 | 41,050 | 35.21 | 1.29 | 1.48 |
| 60 | 08-Jan | 313.75 | 313.75 | 300.00 | 301.70 | 302.61 | -1.61 | 235.88 | 30,729 | 10.19 | 28,186 | 24.17 | 0.85 | 1.01 |
| 61 | 07-Jan | 293.10 | 313.50 | 293.10 | 306.55 | 306.47 | 2.87 | 239.67 | 7,027 | 2.33 | 3,539 | 3.04 | 0.11 | 0.13 |
| 62 | 06-Jan | 311.65 | 312.65 | 296.35 | 297.75 | 305.07 | -5.05 | 232.79 | 17,043 | 5.65 | 14,333 | 12.29 | 0.44 | 0.52 |
| 63 | 03-Jan | 319.80 | 325.95 | 311.15 | 312.80 | 316.86 | -1.93 | 244.56 | 37,168 | 12.32 | 31,060 | 26.64 | 0.98 | 1.12 |
| 64 | 02-Jan | 314.55 | 321.80 | 307.70 | 318.85 | 316.30 | 3.48 | 249.29 | 34,037 | 11.29 | 26,189 | 22.46 | 0.83 | 0.94 |
| 65 | 01-Jan | 307.65 | 314.00 | 302.85 | 307.75 | 306.79 | 0.52 | 240.61 | 8,178 | 2.71 | 6,352 | 5.45 | 0.19 | 0.23 |
| 66 | 31-Dec | 300.10 | 315.00 | 292.15 | 306.15 | 307.28 | 1.62 | 239.36 | 26,270 | 8.71 | 17,857 | 15.31 | 0.55 | 0.64 |
| 67 | 30-Dec | 305.00 | 308.00 | 295.00 | 301.20 | 300.98 | 1.43 | 235.49 | 35,604 | 11.81 | 27,610 | 23.68 | 0.83 | 0.99 |
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