| Macro-sector: Services | Band: 20 | High52 Price: 549.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 16-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Transport Infrastructure | Face Value: 10; VWAP21: | Low52 Price: 198.0 | Barrier: 246.29; Drift%: -13.59 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,057,720 | Low52 Date: 18-Mar-2025 | SHP: 52.51 / 8.59 / 1.59 / 37.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 394.9 / 198.0 | Month: 306.15 / 239.0 | Week: 250.0 / 233.61 | Day: 225.94 / 214.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 258.00 | 259.30 | 238.00 | 244.26 | 243.85 | -1.65 | 367.80 | 17,072 | 5.58 | 8,310 | 5.06 | 0.20 | 15 |
| 18 | 01-Aug | 250.45 | 251.00 | 245.41 | 248.35 | 248.80 | 0.02 | 373.96 | 7,659 | 2.50 | 3,539 | 2.15 | 0.09 | 6 |
| 19 | 31-Jul | 248.60 | 254.85 | 247.10 | 248.30 | 249.96 | 0.44 | 373.88 | 11,425 | 3.73 | 5,612 | 3.42 | 0.14 | 10 |
| 20 | 30-Jul | 254.85 | 254.85 | 243.50 | 247.20 | 247.58 | -0.58 | 372.23 | 11,384 | 3.72 | 6,348 | 3.86 | 0.16 | 11 |
| 21 | 29-Jul | 251.90 | 254.65 | 246.45 | 248.65 | 249.93 | 1.51 | 374.41 | 14,344 | 4.69 | 6,540 | 3.98 | 0.16 | 12 |
| 22 | 28-Jul | 270.35 | 276.00 | 239.00 | 244.95 | 250.96 | -9.48 | 368.84 | 167,570 | 54.74 | 96,688 | 58.85 | 2.43 | 171 |
| 23 | 25-Jul | 273.00 | 282.00 | 270.00 | 270.60 | 272.72 | -2.35 | 407.46 | 16,483 | 5.38 | 11,084 | 6.75 | 0.30 | 20 |
| 24 | 24-Jul | 281.55 | 283.70 | 276.05 | 277.10 | 280.25 | -1.58 | 417.25 | 22,558 | 7.37 | 19,997 | 12.17 | 0.56 | 35 |
| 25 | 23-Jul | 285.80 | 286.20 | 280.35 | 281.55 | 282.32 | -0.86 | 423.95 | 29,591 | 9.67 | 20,820 | 12.67 | 0.59 | 37 |
| 26 | 22-Jul | 285.75 | 290.45 | 282.90 | 284.00 | 285.21 | -0.73 | 427.00 | 12,618 | 4.12 | 9,478 | 5.77 | 0.27 | 17 |
| 27 | 21-Jul | 290.00 | 295.45 | 283.60 | 286.10 | 287.89 | -3.08 | 430.80 | 26,129 | 8.54 | 18,657 | 11.36 | 0.54 | 33 |
| 28 | 18-Jul | 281.35 | 298.00 | 281.35 | 295.20 | 294.06 | 3.51 | 444.50 | 31,661 | 10.34 | 17,877 | 10.88 | 0.53 | 32 |
| 29 | 17-Jul | 290.25 | 292.45 | 283.00 | 285.20 | 286.41 | -1.09 | 429.45 | 21,138 | 6.91 | 15,670 | 9.54 | 0.45 | 28 |
| 30 | 16-Jul | 282.20 | 290.00 | 281.35 | 288.35 | 286.68 | 2.36 | 434.19 | 16,381 | 5.35 | 12,838 | 7.81 | 0.37 | 23 |
| 31 | 15-Jul | 282.30 | 287.40 | 280.00 | 281.70 | 283.37 | 0.00 | 424.18 | 17,269 | 5.64 | 10,406 | 6.33 | 0.29 | 18 |
| 32 | 14-Jul | 286.80 | 286.90 | 280.00 | 281.70 | 282.15 | -1.71 | 424.18 | 22,112 | 7.22 | 13,030 | 7.93 | 0.37 | 23 |
| 33 | 11-Jul | 294.95 | 294.95 | 284.00 | 286.60 | 289.57 | -1.87 | 431.55 | 18,330 | 5.99 | 15,665 | 9.53 | 0.45 | 28 |
| 34 | 10-Jul | 290.60 | 294.95 | 289.20 | 292.05 | 291.97 | 0.95 | 439.76 | 11,926 | 3.90 | 9,075 | 5.52 | 0.26 | 16 |
| 35 | 09-Jul | 294.85 | 294.85 | 287.45 | 289.30 | 289.64 | -0.33 | 435.62 | 11,176 | 3.65 | 9,490 | 5.78 | 0.27 | 17 |
| 36 | 08-Jul | 292.35 | 299.00 | 286.95 | 290.25 | 291.41 | 0.55 | 437.05 | 42,527 | 13.89 | 29,734 | 18.10 | 0.87 | 53 |
| 37 | 07-Jul | 284.35 | 295.00 | 282.60 | 288.65 | 286.26 | 0.68 | 434.64 | 7,582 | 2.48 | 4,933 | 3.00 | 0.14 | 9 |
| 38 | 04-Jul | 288.00 | 295.00 | 284.90 | 286.70 | 288.63 | -1.34 | 431.70 | 27,478 | 8.98 | 20,197 | 12.29 | 0.58 | 36 |
| 39 | 03-Jul | 295.85 | 306.15 | 285.00 | 290.60 | 294.68 | 0.35 | 437.58 | 36,415 | 11.90 | 22,715 | 13.83 | 0.67 | 40 |
| 40 | 02-Jul | 289.00 | 297.90 | 286.35 | 289.60 | 289.97 | -1.01 | 436.07 | 16,655 | 5.44 | 10,278 | 6.26 | 0.30 | 18 |
| 41 | 01-Jul | 298.20 | 302.00 | 288.20 | 292.55 | 296.54 | -3.83 | 440.51 | 13,562 | 4.43 | 9,818 | 5.98 | 0.29 | 17 |
| 42 | 30-Jun | 308.05 | 311.95 | 295.00 | 304.20 | 302.80 | 1.43 | 458.06 | 26,492 | 8.65 | 15,169 | 9.23 | 0.46 | 27 |
| 43 | 27-Jun | 293.90 | 309.00 | 280.35 | 299.90 | 293.03 | 1.68 | 451.58 | 40,890 | 13.36 | 25,340 | 15.42 | 0.74 | 45 |
| 44 | 26-Jun | 286.55 | 298.00 | 283.85 | 294.95 | 291.42 | 2.93 | 444.13 | 14,299 | 4.67 | 11,604 | 7.06 | 0.34 | 21 |
| 45 | 25-Jun | 280.00 | 289.00 | 280.00 | 286.55 | 286.10 | -0.16 | 431.48 | 4,242 | 1.39 | 2,658 | 1.62 | 0.08 | 5 |
| 46 | 24-Jun | 277.55 | 297.05 | 275.40 | 287.00 | 284.63 | 3.40 | 432.00 | 10,955 | 3.58 | 7,157 | 4.36 | 0.20 | 13 |
| 47 | 23-Jun | 281.05 | 284.20 | 275.10 | 277.55 | 280.33 | -2.73 | 417.93 | 8,142 | 2.66 | 4,182 | 2.55 | 0.12 | 7 |
| 48 | 20-Jun | 289.00 | 291.15 | 284.20 | 285.35 | 286.99 | 0.11 | 429.67 | 3,886 | 1.27 | 2,800 | 1.70 | 0.08 | 5 |
| 49 | 19-Jun | 288.60 | 291.75 | 280.10 | 285.05 | 287.87 | -2.21 | 429.22 | 12,637 | 4.13 | 9,584 | 5.83 | 0.28 | 17 |
| 50 | 18-Jun | 290.35 | 295.85 | 289.25 | 291.50 | 292.86 | 0.47 | 438.93 | 8,295 | 2.71 | 5,532 | 3.37 | 0.16 | 10 |
| 51 | 17-Jun | 287.65 | 294.25 | 285.30 | 290.15 | 290.02 | -0.05 | 436.90 | 18,588 | 6.07 | 13,237 | 8.06 | 0.38 | 24 |
| 52 | 16-Jun | 290.00 | 302.70 | 284.35 | 290.30 | 290.14 | -0.50 | 437.13 | 16,650 | 5.44 | 11,920 | 7.26 | 0.35 | 21 |
| 53 | 13-Jun | 288.00 | 294.95 | 278.30 | 291.75 | 289.13 | -1.00 | 439.31 | 27,212 | 8.89 | 18,064 | 10.99 | 0.52 | 32 |
| 54 | 12-Jun | 302.20 | 304.35 | 291.10 | 294.70 | 297.17 | -2.03 | 443.75 | 13,625 | 4.45 | 9,097 | 5.54 | 0.27 | 16 |
| 55 | 11-Jun | 312.00 | 319.00 | 299.00 | 300.80 | 310.14 | -4.55 | 452.94 | 45,751 | 14.95 | 27,986 | 17.03 | 0.87 | 50 |
| 56 | 10-Jun | 310.00 | 317.00 | 301.20 | 315.15 | 312.14 | 2.29 | 474.54 | 53,026 | 17.32 | 28,170 | 17.15 | 0.88 | 50 |
| 57 | 09-Jun | 275.00 | 315.00 | 271.65 | 308.10 | 297.27 | 13.42 | 463.93 | 124,254 | 40.59 | 62,167 | 37.84 | 1.85 | 111 |
| 58 | 06-Jun | 282.40 | 282.70 | 267.10 | 271.65 | 274.60 | -2.62 | 409.04 | 27,017 | 8.83 | 13,251 | 8.07 | 0.36 | 24 |
| 59 | 05-Jun | 284.00 | 290.00 | 270.00 | 278.95 | 282.37 | 0.32 | 420.04 | 32,062 | 10.47 | 20,388 | 12.41 | 0.58 | 37 |
| 60 | 04-Jun | 284.05 | 284.05 | 275.45 | 278.05 | 277.80 | 0.16 | 418.68 | 6,119 | 2.00 | 4,352 | 2.65 | 0.12 | 8 |
| 61 | 03-Jun | 275.50 | 286.00 | 275.00 | 277.60 | 280.33 | -0.48 | 418.00 | 10,992 | 3.59 | 7,200 | 4.38 | 0.20 | 13 |
| 62 | 02-Jun | 250.00 | 285.00 | 232.85 | 278.95 | 261.73 | -2.40 | 420.04 | 243,185 | 79.45 | 93,302 | 56.79 | 2.44 | 167 |
| 63 | 30-May | 288.36 | 292.00 | 276.00 | 285.82 | 282.30 | 0.06 | 430.38 | 34,968 | 11.42 | 24,620 | 14.98 | 0.70 | 44 |
| 64 | 29-May | 298.50 | 299.99 | 280.01 | 285.64 | 288.29 | -3.28 | 430.11 | 18,123 | 5.92 | 12,417 | 7.56 | 0.36 | 22 |
| 65 | 28-May | 303.99 | 303.99 | 292.55 | 295.34 | 298.30 | -1.47 | 444.71 | 5,740 | 1.88 | 3,857 | 2.35 | 0.12 | 7 |
| 66 | 27-May | 304.95 | 304.95 | 295.00 | 299.74 | 300.79 | -0.43 | 451.34 | 3,758 | 1.23 | 2,255 | 1.37 | 0.07 | 4 |
| 67 | 26-May | 305.00 | 305.00 | 295.25 | 301.04 | 302.19 | 0.98 | 453.30 | 15,882 | 5.19 | 9,779 | 5.95 | 0.30 | 18 |
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