| Macro-sector: Services | Band: 20 | High52 Price: 339.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: | Low52 Price: 116.66 | Barrier: 154.98; Drift%: -4.36 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,057,720 | Low52 Date: 02-Apr-2026 | SHP: 51.2 / 8.68 / 1.4 / 38.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 394.9 / 198.0 | Month: 202.9 / 156.81 | Week: 154.0 / 130.45 | Day: 149.6 / 141.28 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 146.12 | 149.60 | 141.28 | 148.51 | 146.38 | 1.64 | 223.62 | 82,678 | 16.42 | 32,234 | 11.67 | 0.47 | 55 |
| 2 | 06-Apr | 124.25 | 148.99 | 123.16 | 146.12 | 139.56 | 15.10 | 220.02 | 205,979 | 40.91 | 74,600 | 27.02 | 1.04 | 128 |
| 3 | 02-Apr | 143.90 | 145.00 | 116.66 | 126.95 | 131.11 | -12.69 | 191.16 | 543,093 | 107.86 | 273,295 | 98.98 | 3.58 | 469 |
| 4 | 01-Apr | 143.12 | 154.98 | 143.12 | 145.40 | 149.29 | 0.62 | 218.94 | 67,146 | 13.34 | 42,599 | 15.43 | 0.64 | 73 |
| 5 | 30-Mar | 148.75 | 152.00 | 141.37 | 144.51 | 147.06 | -2.85 | 217.60 | 55,968 | 11.12 | 35,313 | 12.79 | 0.52 | 61 |
| 6 | 27-Mar | 159.80 | 159.80 | 145.35 | 148.75 | 148.32 | -6.07 | 223.98 | 105,606 | 20.97 | 76,850 | 27.83 | 1.14 | 132 |
| 7 | 25-Mar | 162.49 | 172.36 | 157.56 | 158.36 | 164.60 | -2.54 | 238.45 | 44,144 | 8.77 | 32,011 | 11.59 | 0.53 | 55 |
| 8 | 24-Mar | 161.00 | 166.90 | 161.00 | 162.49 | 163.71 | 1.25 | 244.67 | 24,687 | 4.90 | 19,192 | 6.95 | 0.31 | 33 |
| 9 | 23-Mar | 167.20 | 170.79 | 158.50 | 160.49 | 163.12 | -7.36 | 241.66 | 49,812 | 9.89 | 31,052 | 11.25 | 0.51 | 53 |
| 10 | 20-Mar | 171.95 | 177.06 | 168.90 | 173.24 | 174.05 | 0.18 | 260.86 | 33,187 | 6.59 | 18,149 | 6.57 | 0.32 | 31 |
| 11 | 19-Mar | 169.00 | 181.09 | 166.05 | 172.93 | 173.89 | 2.23 | 260.39 | 146,806 | 29.16 | 55,162 | 19.98 | 0.96 | 95 |
| 12 | 18-Mar | 159.90 | 178.78 | 153.10 | 169.16 | 163.71 | 5.23 | 254.72 | 192,138 | 38.16 | 85,304 | 30.90 | 1.40 | 146 |
| 13 | 17-Mar | 142.50 | 168.02 | 137.71 | 160.75 | 160.29 | 14.81 | 242.05 | 357,875 | 71.08 | 103,067 | 37.33 | 1.65 | 177 |
| 14 | 16-Mar | 136.16 | 144.00 | 130.41 | 140.02 | 136.40 | 3.37 | 210.84 | 81,032 | 16.09 | 45,592 | 16.51 | 0.62 | 78 |
| 15 | 13-Mar | 132.99 | 137.00 | 131.01 | 135.46 | 133.74 | 1.32 | 203.97 | 30,519 | 6.06 | 16,352 | 5.92 | 0.22 | 28 |
| 16 | 12-Mar | 132.69 | 134.64 | 130.00 | 133.70 | 131.67 | 0.76 | 201.32 | 37,971 | 7.54 | 20,633 | 7.47 | 0.27 | 35 |
| 17 | 11-Mar | 139.40 | 139.40 | 131.55 | 132.69 | 135.34 | -2.33 | 199.80 | 37,756 | 7.50 | 23,781 | 8.61 | 0.32 | 41 |
| 18 | 10-Mar | 134.20 | 139.19 | 134.20 | 135.85 | 136.44 | 1.40 | 204.56 | 98,110 | 19.49 | 86,928 | 31.48 | 1.19 | 149 |
| 19 | 09-Mar | 136.00 | 138.03 | 133.11 | 133.98 | 135.17 | -2.92 | 201.74 | 28,205 | 5.60 | 12,243 | 4.43 | 0.17 | 21 |
| 20 | 06-Mar | 138.69 | 142.98 | 136.50 | 138.01 | 140.50 | -1.58 | 207.81 | 21,283 | 4.23 | 6,935 | 2.51 | 0.10 | 12 |
| 21 | 05-Mar | 138.94 | 144.40 | 134.76 | 140.22 | 139.15 | -0.38 | 211.14 | 49,411 | 9.81 | 17,489 | 6.33 | 0.24 | 30 |
| 22 | 04-Mar | 134.50 | 142.98 | 134.05 | 140.76 | 138.07 | 0.01 | 211.95 | 26,473 | 5.26 | 12,297 | 4.45 | 0.17 | 21 |
| 23 | 02-Mar | 134.10 | 144.70 | 134.10 | 140.75 | 139.59 | -4.49 | 211.94 | 30,094 | 5.98 | 13,639 | 4.94 | 0.19 | 23 |
| 24 | 27-Feb | 146.65 | 150.39 | 146.20 | 147.36 | 147.87 | -0.12 | 221.89 | 19,071 | 3.79 | 7,105 | 2.57 | 0.11 | 12 |
| 25 | 26-Feb | 141.00 | 151.00 | 141.00 | 147.54 | 147.86 | 1.96 | 222.16 | 21,777 | 4.33 | 12,288 | 4.45 | 0.18 | 21 |
| 26 | 25-Feb | 151.00 | 152.00 | 142.25 | 144.71 | 146.20 | -1.28 | 217.90 | 84,635 | 16.81 | 56,788 | 20.57 | 0.83 | 97 |
| 27 | 24-Feb | 130.45 | 154.00 | 130.45 | 146.59 | 144.90 | 11.04 | 220.73 | 159,399 | 31.66 | 55,778 | 20.20 | 0.81 | 96 |
| 28 | 23-Feb | 138.80 | 138.80 | 131.20 | 132.01 | 134.05 | -3.75 | 198.78 | 23,490 | 4.67 | 15,302 | 5.54 | 0.21 | 26 |
| 29 | 20-Feb | 139.28 | 139.74 | 136.22 | 137.16 | 137.51 | -0.41 | 206.53 | 11,142 | 2.21 | 7,298 | 2.64 | 0.10 | 13 |
| 30 | 19-Feb | 136.20 | 139.00 | 136.14 | 137.73 | 137.60 | -0.69 | 207.39 | 25,964 | 5.16 | 19,479 | 7.06 | 0.27 | 33 |
| 31 | 18-Feb | 144.00 | 144.00 | 136.92 | 138.69 | 138.88 | -1.62 | 208.84 | 23,230 | 4.61 | 12,372 | 4.48 | 0.17 | 21 |
| 32 | 17-Feb | 134.40 | 142.19 | 134.40 | 140.97 | 139.07 | 3.39 | 212.27 | 22,454 | 4.46 | 10,709 | 3.88 | 0.15 | 18 |
| 33 | 16-Feb | 144.00 | 146.98 | 135.30 | 136.35 | 138.79 | -5.29 | 205.31 | 41,483 | 8.24 | 19,541 | 7.08 | 0.27 | 34 |
| 34 | 13-Feb | 152.00 | 152.00 | 142.21 | 143.96 | 145.35 | -3.49 | 216.77 | 13,233 | 2.63 | 9,301 | 3.37 | 0.14 | 16 |
| 35 | 12-Feb | 153.92 | 153.92 | 146.83 | 149.16 | 149.27 | 1.00 | 224.60 | 5,896 | 1.17 | 3,222 | 1.17 | 0.05 | 6 |
| 36 | 11-Feb | 155.00 | 155.00 | 146.00 | 147.68 | 148.68 | -2.68 | 222.37 | 15,561 | 3.09 | 10,369 | 3.76 | 0.15 | 18 |
| 37 | 10-Feb | 150.49 | 155.37 | 149.32 | 151.75 | 153.08 | 1.45 | 228.50 | 25,974 | 5.16 | 17,076 | 6.18 | 0.26 | 29 |
| 38 | 09-Feb | 150.00 | 152.95 | 148.00 | 149.58 | 150.37 | -0.69 | 225.23 | 19,297 | 3.83 | 9,800 | 3.55 | 0.15 | 17 |
| 39 | 06-Feb | 154.94 | 154.94 | 148.00 | 150.62 | 150.15 | -1.45 | 226.80 | 10,747 | 2.13 | 4,761 | 1.72 | 0.07 | 8 |
| 40 | 05-Feb | 148.00 | 156.50 | 148.00 | 152.83 | 151.22 | 1.68 | 230.13 | 20,795 | 4.13 | 6,945 | 2.52 | 0.11 | 12 |
| 41 | 04-Feb | 152.95 | 153.00 | 146.66 | 150.30 | 150.03 | 0.25 | 226.32 | 18,747 | 3.72 | 7,516 | 2.72 | 0.11 | 13 |
| 42 | 03-Feb | 155.95 | 155.95 | 145.20 | 149.92 | 149.04 | 4.50 | 225.75 | 22,801 | 4.53 | 9,760 | 3.53 | 0.15 | 17 |
| 43 | 02-Feb | 159.00 | 159.00 | 141.57 | 143.47 | 146.32 | -5.33 | 216.03 | 39,285 | 7.80 | 17,209 | 6.23 | 0.25 | 31 |
| 44 | 01-Feb | 157.90 | 157.90 | 148.10 | 151.54 | 152.55 | -0.69 | 228.18 | 9,232 | 1.83 | 5,954 | 2.16 | 0.09 | 11 |
| 45 | 30-Jan | 139.50 | 161.90 | 135.52 | 152.59 | 144.39 | 8.44 | 229.77 | 50,570 | 10.04 | 16,203 | 5.87 | 0.23 | 29 |
| 46 | 29-Jan | 145.14 | 147.00 | 139.25 | 140.72 | 143.41 | -3.05 | 211.89 | 22,186 | 4.41 | 8,382 | 3.04 | 0.12 | 15 |
| 47 | 28-Jan | 150.00 | 150.00 | 140.20 | 145.14 | 144.67 | 3.39 | 218.55 | 32,815 | 6.52 | 9,300 | 3.37 | 0.13 | 17 |
| 48 | 27-Jan | 140.00 | 141.44 | 136.00 | 140.38 | 139.27 | 0.83 | 211.38 | 15,108 | 3.00 | 4,999 | 1.81 | 0.07 | 9 |
| 49 | 23-Jan | 152.24 | 153.79 | 133.05 | 139.22 | 140.62 | -8.31 | 209.63 | 56,517 | 11.22 | 30,199 | 10.94 | 0.42 | 54 |
| 50 | 22-Jan | 154.10 | 162.39 | 149.10 | 151.83 | 154.42 | -0.81 | 228.62 | 33,528 | 6.66 | 16,082 | 5.82 | 0.25 | 29 |
| 51 | 21-Jan | 157.80 | 158.00 | 151.00 | 153.07 | 154.10 | -2.54 | 230.49 | 33,615 | 6.68 | 9,651 | 3.50 | 0.15 | 17 |
| 52 | 20-Jan | 162.22 | 163.25 | 156.10 | 157.06 | 159.10 | -2.95 | 236.50 | 15,739 | 3.13 | 8,231 | 2.98 | 0.13 | 15 |
| 53 | 19-Jan | 163.00 | 167.97 | 160.26 | 161.83 | 164.79 | -2.50 | 243.68 | 21,392 | 4.25 | 5,462 | 1.98 | 0.09 | 10 |
| 54 | 16-Jan | 168.00 | 172.00 | 164.25 | 165.98 | 167.88 | -0.93 | 249.93 | 21,732 | 4.32 | 7,332 | 2.66 | 0.12 | 13 |
| 55 | 14-Jan | 169.55 | 170.99 | 165.11 | 167.54 | 168.51 | 0.30 | 252.28 | 24,989 | 4.96 | 7,336 | 2.66 | 0.12 | 13 |
| 56 | 13-Jan | 171.87 | 172.74 | 164.10 | 167.04 | 167.78 | -2.08 | 251.52 | 15,170 | 3.01 | 7,512 | 2.72 | 0.13 | 13 |
| 57 | 12-Jan | 173.00 | 176.82 | 169.00 | 170.59 | 173.02 | -2.03 | 256.87 | 66,130 | 13.13 | 28,411 | 10.29 | 0.49 | 51 |
| 58 | 09-Jan | 183.10 | 183.10 | 173.20 | 174.12 | 176.64 | -3.50 | 262.19 | 16,424 | 3.26 | 9,395 | 3.40 | 0.17 | 17 |
| 59 | 08-Jan | 186.50 | 186.50 | 175.19 | 180.43 | 180.58 | 3.11 | 271.69 | 82,624 | 16.41 | 39,730 | 14.39 | 0.72 | 71 |
| 60 | 07-Jan | 181.60 | 184.00 | 173.02 | 174.98 | 178.04 | -2.22 | 263.48 | 21,540 | 4.28 | 14,040 | 5.09 | 0.25 | 25 |
| 61 | 06-Jan | 189.00 | 189.01 | 177.00 | 178.96 | 179.89 | -2.29 | 269.47 | 18,893 | 3.75 | 12,416 | 4.50 | 0.22 | 22 |
| 62 | 05-Jan | 180.00 | 197.00 | 180.00 | 183.16 | 189.31 | 4.57 | 275.80 | 152,050 | 30.20 | 49,273 | 17.85 | 0.93 | 88 |
| 63 | 02-Jan | 187.90 | 187.90 | 173.25 | 175.15 | 177.13 | -0.13 | 263.74 | 9,341 | 1.86 | 5,513 | 2.00 | 0.10 | 10 |
| 64 | 01-Jan | 182.29 | 182.29 | 173.40 | 175.38 | 176.95 | -1.43 | 264.08 | 5,034 | 1.00 | 2,760 | 1.00 | 0.05 | 5 |
| 65 | 31-Dec | 178.24 | 179.79 | 176.81 | 177.92 | 178.07 | 1.36 | 267.91 | 8,625 | 1.71 | 4,821 | 1.75 | 0.09 | 9 |
| 66 | 30-Dec | 179.45 | 179.49 | 175.00 | 175.53 | 177.20 | -0.63 | 264.31 | 10,588 | 2.10 | 8,712 | 3.16 | 0.15 | 15 |
| 67 | 29-Dec | 180.50 | 183.38 | 175.10 | 176.65 | 179.20 | -1.40 | 265.99 | 33,060 | 6.57 | 10,662 | 3.86 | 0.19 | 19 |
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