| Macro-sector: Services | Band: 20 | High52 Price: 472.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: | Low52 Price: 196.05 | Barrier: 220.0; Drift%: -5.23 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,057,720 | Low52 Date: 11-Nov-2025 | SHP: 52.5 / 8.57 / 1.57 / 37.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 394.9 / 198.0 | Month: 247.99 / 211.52 | Week: 233.5 / 217.4 | Day: 214.0 / 200.02 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 204.00 | 214.00 | 200.02 | 209.06 | 207.37 | 5.40 | 314.80 | 11,685 | 3.82 | 8,397 | 5.11 | 0.17 | 15 |
| 2 | 11-Nov | 208.89 | 208.89 | 196.05 | 198.35 | 199.51 | -2.99 | 298.67 | 23,395 | 7.64 | 16,054 | 9.77 | 0.32 | 29 |
| 3 | 10-Nov | 220.00 | 220.00 | 202.35 | 204.46 | 208.01 | -4.07 | 307.87 | 29,031 | 9.48 | 21,601 | 13.15 | 0.45 | 38 |
| 4 | 07-Nov | 227.00 | 227.00 | 210.50 | 213.14 | 214.81 | -1.62 | 320.94 | 15,551 | 5.08 | 10,509 | 6.40 | 0.23 | 19 |
| 5 | 06-Nov | 220.00 | 222.32 | 215.00 | 216.64 | 217.29 | -1.73 | 326.21 | 7,861 | 2.57 | 4,700 | 2.86 | 0.10 | 8 |
| 6 | 04-Nov | 215.20 | 222.00 | 215.20 | 220.46 | 220.25 | 2.03 | 331.96 | 13,341 | 4.36 | 10,284 | 6.26 | 0.23 | 18 |
| 7 | 03-Nov | 221.99 | 222.89 | 215.15 | 216.08 | 218.22 | -1.91 | 325.37 | 21,182 | 6.92 | 16,387 | 9.97 | 0.36 | 29 |
| 8 | 31-Oct | 224.80 | 224.90 | 217.40 | 220.29 | 220.71 | -1.44 | 331.71 | 28,107 | 9.18 | 24,189 | 14.72 | 0.53 | 43 |
| 9 | 30-Oct | 231.01 | 233.38 | 222.00 | 223.51 | 227.99 | -3.25 | 336.56 | 20,931 | 6.84 | 18,441 | 11.22 | 0.42 | 33 |
| 10 | 29-Oct | 232.51 | 233.50 | 228.71 | 231.01 | 231.52 | 1.40 | 347.85 | 12,494 | 4.08 | 8,210 | 5.00 | 0.19 | 15 |
| 11 | 28-Oct | 226.50 | 231.06 | 225.06 | 227.83 | 228.93 | 0.37 | 343.06 | 13,172 | 4.30 | 10,067 | 6.13 | 0.23 | 18 |
| 12 | 27-Oct | 226.04 | 227.85 | 223.00 | 227.00 | 226.62 | 0.38 | 341.00 | 11,038 | 3.61 | 9,360 | 5.70 | 0.21 | 17 |
| 13 | 24-Oct | 226.40 | 228.88 | 219.01 | 226.14 | 223.27 | 0.96 | 340.52 | 21,396 | 6.99 | 14,335 | 8.72 | 0.32 | 26 |
| 14 | 23-Oct | 222.00 | 232.00 | 222.00 | 224.00 | 224.80 | 1.13 | 337.00 | 13,979 | 4.57 | 9,461 | 5.76 | 0.21 | 17 |
| 15 | 21-Oct | 216.50 | 228.99 | 216.50 | 221.50 | 221.29 | 0.50 | 333.53 | 5,174 | 1.69 | 3,407 | 2.07 | 0.08 | 6 |
| 16 | 20-Oct | 220.58 | 224.37 | 218.50 | 220.39 | 220.61 | -0.08 | 331.86 | 8,424 | 2.75 | 5,723 | 3.48 | 0.13 | 10 |
| 17 | 17-Oct | 225.17 | 226.57 | 219.00 | 220.57 | 221.87 | -1.68 | 332.13 | 17,760 | 5.80 | 10,340 | 6.29 | 0.23 | 18 |
| 18 | 16-Oct | 223.00 | 230.69 | 223.00 | 224.33 | 225.66 | 0.47 | 337.79 | 13,642 | 4.46 | 7,920 | 4.82 | 0.18 | 14 |
| 19 | 15-Oct | 227.29 | 229.59 | 221.10 | 223.27 | 224.59 | -1.26 | 336.19 | 14,422 | 4.71 | 7,676 | 4.67 | 0.17 | 14 |
| 20 | 14-Oct | 228.25 | 234.69 | 225.00 | 226.11 | 226.34 | -0.94 | 340.47 | 9,902 | 3.23 | 7,597 | 4.62 | 0.17 | 14 |
| 21 | 13-Oct | 233.92 | 236.27 | 226.00 | 228.25 | 229.74 | -3.40 | 343.69 | 14,075 | 4.60 | 8,316 | 5.06 | 0.19 | 15 |
| 22 | 10-Oct | 246.84 | 246.85 | 234.05 | 236.28 | 238.79 | -2.32 | 355.78 | 26,669 | 8.71 | 18,621 | 11.33 | 0.44 | 33 |
| 23 | 09-Oct | 246.80 | 247.50 | 238.21 | 241.89 | 242.13 | -0.07 | 364.23 | 47,450 | 15.50 | 23,150 | 14.09 | 0.56 | 41 |
| 24 | 08-Oct | 229.00 | 264.43 | 229.00 | 242.05 | 251.30 | 9.84 | 364.47 | 543,790 | 177.65 | 106,475 | 64.81 | 2.68 | 189 |
| 25 | 07-Oct | 230.07 | 230.14 | 217.50 | 220.36 | 224.07 | -2.83 | 331.81 | 5,500 | 1.80 | 3,521 | 2.14 | 0.08 | 6 |
| 26 | 06-Oct | 234.01 | 234.01 | 226.40 | 226.78 | 228.29 | -0.02 | 341.48 | 5,142 | 1.68 | 3,337 | 2.03 | 0.08 | 6 |
| 27 | 03-Oct | 221.57 | 234.40 | 221.57 | 226.83 | 229.47 | 0.46 | 341.55 | 10,820 | 3.53 | 7,916 | 4.82 | 0.18 | 14 |
| 28 | 01-Oct | 229.26 | 229.36 | 222.00 | 225.80 | 225.03 | 1.11 | 340.00 | 6,963 | 2.27 | 4,368 | 2.66 | 0.10 | 8 |
| 29 | 30-Sep | 222.64 | 227.96 | 220.00 | 223.33 | 222.22 | 1.47 | 336.28 | 10,625 | 3.47 | 4,967 | 3.02 | 0.11 | 9 |
| 30 | 29-Sep | 224.54 | 225.98 | 217.50 | 220.10 | 220.84 | -0.76 | 331.42 | 10,199 | 3.33 | 6,653 | 4.05 | 0.15 | 12 |
| 31 | 26-Sep | 228.02 | 228.02 | 220.00 | 221.79 | 222.07 | -1.35 | 333.97 | 5,244 | 1.71 | 3,349 | 2.04 | 0.07 | 6 |
| 32 | 25-Sep | 233.44 | 233.80 | 223.10 | 224.82 | 227.86 | 0.16 | 338.53 | 9,848 | 3.22 | 4,472 | 2.72 | 0.10 | 8 |
| 33 | 24-Sep | 229.24 | 234.58 | 221.35 | 224.45 | 226.54 | -2.59 | 337.97 | 14,690 | 4.80 | 7,616 | 4.64 | 0.17 | 14 |
| 34 | 23-Sep | 238.70 | 239.46 | 227.42 | 230.41 | 230.18 | -0.30 | 346.94 | 8,031 | 2.62 | 4,226 | 2.57 | 0.10 | 8 |
| 35 | 22-Sep | 242.50 | 246.00 | 230.00 | 231.11 | 235.44 | -4.67 | 348.00 | 10,731 | 3.51 | 6,282 | 3.82 | 0.15 | 11 |
| 36 | 19-Sep | 237.08 | 247.99 | 237.08 | 242.43 | 243.14 | 1.67 | 365.04 | 27,265 | 8.91 | 17,009 | 10.35 | 0.41 | 30 |
| 37 | 18-Sep | 244.00 | 244.00 | 236.33 | 238.45 | 237.95 | -0.57 | 359.05 | 35,408 | 11.57 | 21,724 | 13.22 | 0.52 | 39 |
| 38 | 17-Sep | 237.00 | 244.90 | 235.10 | 239.82 | 240.34 | 1.63 | 361.11 | 25,542 | 8.34 | 16,554 | 10.08 | 0.40 | 29 |
| 39 | 16-Sep | 234.22 | 241.00 | 229.63 | 235.98 | 234.10 | 1.68 | 355.33 | 14,201 | 4.64 | 10,347 | 6.30 | 0.24 | 18 |
| 40 | 15-Sep | 228.77 | 234.00 | 225.42 | 232.08 | 231.44 | 1.45 | 349.46 | 10,827 | 3.54 | 7,003 | 4.26 | 0.16 | 12 |
| 41 | 12-Sep | 234.00 | 234.00 | 226.00 | 228.77 | 229.45 | -0.84 | 344.48 | 10,245 | 3.35 | 6,306 | 3.84 | 0.14 | 11 |
| 42 | 11-Sep | 223.16 | 234.31 | 222.76 | 230.71 | 229.92 | 3.01 | 347.40 | 11,284 | 3.69 | 7,491 | 4.56 | 0.17 | 13 |
| 43 | 10-Sep | 226.89 | 229.35 | 220.05 | 223.97 | 225.68 | 1.59 | 337.25 | 20,670 | 6.75 | 14,747 | 8.98 | 0.33 | 26 |
| 44 | 09-Sep | 226.50 | 239.35 | 217.10 | 220.47 | 225.66 | -1.96 | 331.98 | 12,678 | 4.14 | 6,191 | 3.77 | 0.14 | 11 |
| 45 | 08-Sep | 233.00 | 233.00 | 223.00 | 224.88 | 227.77 | -0.13 | 338.62 | 7,120 | 2.33 | 4,081 | 2.48 | 0.09 | 7 |
| 46 | 05-Sep | 226.00 | 228.88 | 222.50 | 225.18 | 226.03 | -0.57 | 339.07 | 10,002 | 3.27 | 6,568 | 4.00 | 0.15 | 12 |
| 47 | 04-Sep | 224.46 | 233.50 | 221.47 | 226.48 | 228.39 | 1.62 | 341.03 | 24,281 | 7.93 | 15,865 | 9.66 | 0.36 | 28 |
| 48 | 03-Sep | 222.50 | 228.01 | 221.10 | 222.86 | 223.07 | 0.04 | 335.58 | 10,394 | 3.40 | 7,356 | 4.48 | 0.16 | 13 |
| 49 | 02-Sep | 222.70 | 225.00 | 218.87 | 222.76 | 223.16 | 2.92 | 335.43 | 6,622 | 2.16 | 4,458 | 2.71 | 0.10 | 8 |
| 50 | 01-Sep | 214.74 | 221.34 | 211.52 | 216.45 | 217.47 | 1.52 | 325.92 | 12,260 | 4.01 | 6,097 | 3.71 | 0.13 | 11 |
| 51 | 29-Aug | 216.83 | 224.03 | 208.62 | 213.21 | 212.93 | -1.67 | 321.05 | 29,861 | 9.76 | 13,693 | 8.33 | 0.29 | 24 |
| 52 | 28-Aug | 225.94 | 225.94 | 214.90 | 216.83 | 218.61 | -3.70 | 326.50 | 30,254 | 9.88 | 20,286 | 12.35 | 0.44 | 36 |
| 53 | 26-Aug | 227.80 | 229.00 | 222.49 | 225.15 | 225.74 | -1.50 | 339.02 | 12,403 | 4.05 | 8,464 | 5.15 | 0.19 | 15 |
| 54 | 25-Aug | 232.10 | 234.69 | 228.00 | 228.57 | 229.45 | -1.61 | 344.17 | 20,222 | 6.61 | 15,790 | 9.61 | 0.36 | 28 |
| 55 | 22-Aug | 245.99 | 245.99 | 231.05 | 232.30 | 234.69 | -2.50 | 349.79 | 19,416 | 6.34 | 17,291 | 10.52 | 0.41 | 31 |
| 56 | 21-Aug | 227.00 | 242.88 | 227.00 | 238.25 | 237.48 | 3.47 | 358.75 | 16,565 | 5.41 | 10,795 | 6.57 | 0.26 | 19 |
| 57 | 20-Aug | 232.13 | 236.99 | 220.60 | 230.25 | 229.67 | -0.81 | 346.70 | 46,047 | 15.04 | 32,346 | 19.69 | 0.74 | 58 |
| 58 | 19-Aug | 222.46 | 234.88 | 221.94 | 232.13 | 227.38 | 3.83 | 349.53 | 24,749 | 8.09 | 19,039 | 11.59 | 0.43 | 34 |
| 59 | 18-Aug | 241.00 | 243.64 | 221.36 | 223.57 | 227.95 | -6.95 | 336.65 | 44,722 | 14.61 | 28,887 | 17.58 | 0.66 | 51 |
| 60 | 14-Aug | 248.40 | 249.00 | 236.40 | 240.26 | 241.57 | -0.95 | 361.78 | 14,209 | 4.64 | 5,835 | 3.55 | 0.14 | 10 |
| 61 | 13-Aug | 250.00 | 250.00 | 240.41 | 242.57 | 242.04 | -0.31 | 365.26 | 10,065 | 3.29 | 7,833 | 4.77 | 0.19 | 14 |
| 62 | 12-Aug | 241.04 | 246.00 | 239.94 | 243.32 | 242.57 | 2.13 | 366.38 | 3,060 | 1.00 | 1,642 | 1.00 | 0.04 | 3 |
| 63 | 11-Aug | 242.22 | 246.29 | 233.61 | 238.25 | 240.59 | -1.64 | 358.75 | 10,563 | 3.45 | 5,916 | 3.60 | 0.14 | 10 |
| 64 | 08-Aug | 246.97 | 246.97 | 242.10 | 242.22 | 242.63 | -2.26 | 364.73 | 14,181 | 4.63 | 11,417 | 6.95 | 0.28 | 20 |
| 65 | 07-Aug | 254.00 | 254.00 | 242.55 | 247.81 | 247.70 | 1.17 | 373.15 | 18,345 | 5.99 | 8,859 | 5.39 | 0.22 | 16 |
| 66 | 06-Aug | 246.44 | 249.59 | 241.48 | 244.94 | 244.10 | 0.74 | 368.82 | 25,240 | 8.25 | 15,478 | 9.42 | 0.38 | 27 |
| 67 | 05-Aug | 242.10 | 250.01 | 240.50 | 243.15 | 242.51 | -0.45 | 366.13 | 10,628 | 3.47 | 6,976 | 4.25 | 0.17 | 12 |
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