| 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: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,057,720 | Low52 Date: 18-Mar-2025 | SHP: 52.51 / 8.36 / 1.59 / 37.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 394.9 / 198.0 | Month: 339.9 / 228.0 | Week: 311.95 / 284.9 | Day: 294.95 / 284.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 294.95 | 294.95 | 284.00 | 286.60 | 289.57 | -1.87 | 431.55 | 18,330 | 35.45 | 15,665 | 15,665.00 | 0.45 | 28 |
| 2 | 10-Jul | 290.60 | 294.95 | 289.20 | 292.05 | 291.97 | 0.95 | 439.76 | 11,926 | 23.07 | 9,075 | 9,075.00 | 0.26 | 16 |
| 3 | 09-Jul | 294.85 | 294.85 | 287.45 | 289.30 | 289.64 | -0.33 | 435.62 | 11,176 | 21.62 | 9,490 | 9,490.00 | 0.27 | 17 |
| 4 | 08-Jul | 292.35 | 299.00 | 286.95 | 290.25 | 291.41 | 0.55 | 437.05 | 42,527 | 82.26 | 29,734 | 29,734.00 | 0.87 | 53 |
| 5 | 07-Jul | 284.35 | 295.00 | 282.60 | 288.65 | 286.26 | 0.68 | 434.64 | 7,582 | 14.67 | 4,933 | 4,933.00 | 0.14 | 9 |
| 6 | 04-Jul | 288.00 | 295.00 | 284.90 | 286.70 | 288.63 | -1.34 | 431.70 | 27,478 | 53.15 | 20,197 | 20,197.00 | 0.58 | 36 |
| 7 | 03-Jul | 295.85 | 306.15 | 285.00 | 290.60 | 294.68 | 0.35 | 437.58 | 36,415 | 70.44 | 22,715 | 22,715.00 | 0.67 | 40 |
| 8 | 02-Jul | 289.00 | 297.90 | 286.35 | 289.60 | 289.97 | -1.01 | 436.07 | 16,655 | 32.21 | 10,278 | 10,278.00 | 0.30 | 18 |
| 9 | 01-Jul | 298.20 | 302.00 | 288.20 | 292.55 | 296.54 | -3.83 | 440.51 | 13,562 | 26.23 | 9,818 | 9,818.00 | 0.29 | 17 |
| 10 | 30-Jun | 308.05 | 311.95 | 295.00 | 304.20 | 302.80 | 1.43 | 458.06 | 26,492 | 51.24 | 15,169 | 15,169.00 | 0.46 | 27 |
| 11 | 27-Jun | 293.90 | 309.00 | 280.35 | 299.90 | 293.03 | 1.68 | 451.58 | 40,890 | 79.09 | 25,340 | 25,340.00 | 0.74 | 45 |
| 12 | 26-Jun | 286.55 | 298.00 | 283.85 | 294.95 | 291.42 | 2.93 | 444.13 | 14,299 | 27.66 | 11,604 | 11,604.00 | 0.34 | 21 |
| 13 | 25-Jun | 280.00 | 289.00 | 280.00 | 286.55 | 286.10 | -0.16 | 431.48 | 4,242 | 8.21 | 2,658 | 2,658.00 | 0.08 | 5 |
| 14 | 24-Jun | 277.55 | 297.05 | 275.40 | 287.00 | 284.63 | 3.40 | 432.00 | 10,955 | 21.19 | 7,157 | 7,157.00 | 0.20 | 13 |
| 15 | 23-Jun | 281.05 | 284.20 | 275.10 | 277.55 | 280.33 | -2.73 | 417.93 | 8,142 | 15.75 | 4,182 | 4,182.00 | 0.12 | 7 |
| 16 | 20-Jun | 289.00 | 291.15 | 284.20 | 285.35 | 286.99 | 0.11 | 429.67 | 3,886 | 7.52 | 2,800 | 2,800.00 | 0.08 | 5 |
| 17 | 19-Jun | 288.60 | 291.75 | 280.10 | 285.05 | 287.87 | -2.21 | 429.22 | 12,637 | 24.44 | 9,584 | 9,584.00 | 0.28 | 17 |
| 18 | 18-Jun | 290.35 | 295.85 | 289.25 | 291.50 | 292.86 | 0.47 | 438.93 | 8,295 | 16.04 | 5,532 | 5,532.00 | 0.16 | 10 |
| 19 | 17-Jun | 287.65 | 294.25 | 285.30 | 290.15 | 290.02 | -0.05 | 436.90 | 18,588 | 35.95 | 13,237 | 13,237.00 | 0.38 | 24 |
| 20 | 16-Jun | 290.00 | 302.70 | 284.35 | 290.30 | 290.14 | -0.50 | 437.13 | 16,650 | 32.21 | 11,920 | 11,920.00 | 0.35 | 21 |
| 21 | 13-Jun | 288.00 | 294.95 | 278.30 | 291.75 | 289.13 | -1.00 | 439.31 | 27,212 | 52.63 | 18,064 | 18,064.00 | 0.52 | 32 |
| 22 | 12-Jun | 302.20 | 304.35 | 291.10 | 294.70 | 297.17 | -2.03 | 443.75 | 13,625 | 26.35 | 9,097 | 9,097.00 | 0.27 | 16 |
| 23 | 11-Jun | 312.00 | 319.00 | 299.00 | 300.80 | 310.14 | -4.55 | 452.94 | 45,751 | 88.49 | 27,986 | 27,986.00 | 0.87 | 50 |
| 24 | 10-Jun | 310.00 | 317.00 | 301.20 | 315.15 | 312.14 | 2.29 | 474.54 | 53,026 | 102.56 | 28,170 | 28,170.00 | 0.88 | 50 |
| 25 | 09-Jun | 275.00 | 315.00 | 271.65 | 308.10 | 297.27 | 13.42 | 463.93 | 124,254 | 240.34 | 62,167 | 62,167.00 | 1.85 | 111 |
| 26 | 06-Jun | 282.40 | 282.70 | 267.10 | 271.65 | 274.60 | -2.62 | 409.04 | 27,017 | 52.26 | 13,251 | 13,251.00 | 0.36 | 24 |
| 27 | 05-Jun | 284.00 | 290.00 | 270.00 | 278.95 | 282.37 | 0.32 | 420.04 | 32,062 | 62.02 | 20,388 | 20,388.00 | 0.58 | 37 |
| 28 | 04-Jun | 284.05 | 284.05 | 275.45 | 278.05 | 277.80 | 0.16 | 418.68 | 6,119 | 11.84 | 4,352 | 4,352.00 | 0.12 | 8 |
| 29 | 03-Jun | 275.50 | 286.00 | 275.00 | 277.60 | 280.33 | -0.48 | 418.00 | 10,992 | 21.26 | 7,200 | 7,200.00 | 0.20 | 13 |
| 30 | 02-Jun | 250.00 | 285.00 | 232.85 | 278.95 | 261.73 | -2.40 | 420.04 | 243,185 | 470.38 | 93,302 | 93,302.00 | 2.44 | 167 |
| 31 | 30-May | 288.36 | 292.00 | 276.00 | 285.82 | 282.30 | 0.06 | 430.38 | 34,968 | 67.64 | 24,620 | 24,620.00 | 0.70 | 44 |
| 32 | 29-May | 298.50 | 299.99 | 280.01 | 285.64 | 288.29 | -3.28 | 430.11 | 18,123 | 35.05 | 12,417 | 12,417.00 | 0.36 | 22 |
| 33 | 28-May | 303.99 | 303.99 | 292.55 | 295.34 | 298.30 | -1.47 | 444.71 | 5,740 | 11.10 | 3,857 | 3,857.00 | 0.12 | 7 |
| 34 | 27-May | 304.95 | 304.95 | 295.00 | 299.74 | 300.79 | -0.43 | 451.34 | 3,758 | 7.27 | 2,255 | 2,255.00 | 0.07 | 4 |
| 35 | 26-May | 305.00 | 305.00 | 295.25 | 301.04 | 302.19 | 0.98 | 453.30 | 15,882 | 30.72 | 9,779 | 9,779.00 | 0.30 | 18 |
| 36 | 23-May | 312.01 | 312.01 | 291.55 | 298.11 | 305.47 | -3.77 | 448.89 | 26,030 | 50.35 | 19,836 | 19,836.00 | 0.61 | 36 |
| 37 | 22-May | 309.00 | 316.99 | 301.00 | 309.78 | 308.83 | -1.30 | 466.46 | 16,545 | 32.00 | 11,150 | 11,150.00 | 0.34 | 20 |
| 38 | 21-May | 324.00 | 324.00 | 302.45 | 313.86 | 310.77 | 0.23 | 472.60 | 43,333 | 83.82 | 26,063 | 26,063.00 | 0.81 | 47 |
| 39 | 20-May | 339.00 | 339.90 | 310.00 | 313.14 | 323.32 | -3.89 | 471.52 | 45,927 | 88.83 | 25,446 | 25,446.00 | 0.82 | 46 |
| 40 | 19-May | 298.99 | 335.00 | 290.50 | 325.80 | 313.00 | 13.71 | 490.58 | 83,110 | 160.75 | 41,707 | 41,707.00 | 1.00 | 75 |
| 41 | 16-May | 275.00 | 286.53 | 275.00 | 286.53 | 283.53 | 5.00 | 431.45 | 21,345 | 41.29 | 0 | 0.00 | 0.00 | 38 |
| 42 | 15-May | 274.70 | 275.66 | 270.00 | 272.89 | 274.83 | 3.94 | 410.91 | 17,827 | 34.48 | 0 | 0.00 | 0.00 | 32 |
| 43 | 14-May | 259.75 | 262.54 | 255.20 | 262.54 | 261.54 | 5.00 | 395.33 | 8,298 | 16.05 | 0 | 0.00 | 0.00 | 15 |
| 44 | 13-May | 255.00 | 258.00 | 247.76 | 250.04 | 251.87 | 1.56 | 376.50 | 10,823 | 20.93 | 0 | 0.00 | 0.00 | 19 |
| 45 | 12-May | 246.00 | 246.21 | 244.99 | 246.21 | 246.14 | 5.00 | 370.74 | 4,090 | 7.91 | 0 | 0.00 | 0.00 | 7 |
| 46 | 09-May | 230.00 | 235.00 | 228.00 | 234.49 | 231.25 | -2.02 | 353.09 | 3,266 | 6.32 | 0 | 0.00 | 0.00 | 6 |
| 47 | 08-May | 245.00 | 245.00 | 238.02 | 239.32 | 244.28 | -3.74 | 360.36 | 4,027 | 7.79 | 0 | 0.00 | 0.00 | 7 |
| 48 | 07-May | 240.70 | 254.89 | 240.70 | 248.61 | 246.27 | -0.98 | 374.35 | 3,885 | 7.51 | 0 | 0.00 | 0.00 | 7 |
| 49 | 06-May | 256.00 | 260.00 | 240.20 | 251.08 | 252.38 | 0.48 | 378.07 | 16,060 | 31.06 | 0 | 0.00 | 0.00 | 29 |
| 50 | 05-May | 249.88 | 249.88 | 249.88 | 249.88 | 249.88 | 5.00 | 376.26 | 9,014 | 17.44 | 0 | 0.00 | 0.00 | 16 |
| 51 | 02-May | 238.54 | 238.54 | 237.99 | 237.99 | 238.32 | -2.00 | 358.36 | 4,812 | 9.31 | 0 | 0.00 | 0.00 | 9 |
| 52 | 30-Apr | 247.80 | 247.80 | 242.85 | 242.85 | 242.89 | -2.00 | 365.68 | 516 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 53 | 29-Apr | 252.70 | 252.70 | 247.70 | 247.80 | 249.20 | -1.94 | 373.13 | 1,706 | 3.30 | 0 | 0.00 | 0.00 | 3 |
| 54 | 28-Apr | 246.90 | 252.70 | 242.80 | 252.70 | 248.91 | 2.00 | 380.51 | 3,607 | 6.98 | 0 | 0.00 | 0.00 | 6 |
| 55 | 25-Apr | 243.00 | 247.75 | 243.00 | 247.75 | 244.43 | 0.00 | 373.06 | 5,507 | 10.65 | 0 | 0.00 | 0.00 | 10 |
| 56 | 24-Apr | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | 2.00 | 373.06 | 2,411 | 4.66 | 0 | 0.00 | 0.00 | 4 |
| 57 | 23-Apr | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 1.99 | 365.75 | 1,827 | 3.53 | 0 | 0.00 | 0.00 | 3 |
| 58 | 22-Apr | 237.45 | 238.15 | 237.45 | 238.15 | 237.94 | 1.99 | 358.60 | 7,055 | 13.65 | 0 | 0.00 | 0.00 | 13 |
| 59 | 21-Apr | 231.80 | 233.50 | 231.80 | 233.50 | 232.51 | 0.73 | 351.60 | 8,018 | 15.51 | 0 | 0.00 | 0.00 | 14 |
| 60 | 17-Apr | 231.85 | 232.10 | 231.80 | 231.80 | 231.89 | -1.99 | 349.04 | 11,995 | 23.20 | 0 | 0.00 | 0.00 | 21 |
| 61 | 16-Apr | 238.00 | 238.00 | 236.50 | 236.50 | 237.32 | -0.63 | 356.12 | 1,664 | 3.22 | 0 | 0.00 | 0.00 | 3 |
| 62 | 15-Apr | 231.40 | 240.00 | 231.40 | 238.00 | 232.06 | 0.80 | 358.00 | 20,105 | 38.89 | 0 | 0.00 | 0.00 | 35 |
| 63 | 11-Apr | 240.00 | 240.00 | 236.10 | 236.10 | 236.39 | -1.99 | 355.51 | 8,173 | 15.81 | 0 | 0.00 | 0.00 | 14 |
| 64 | 09-Apr | 245.80 | 245.80 | 240.90 | 240.90 | 241.57 | -1.99 | 362.74 | 1,667 | 3.22 | 0 | 0.00 | 0.00 | 3 |
| 65 | 08-Apr | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -1.99 | 370.12 | 1,866 | 3.61 | 0 | 0.00 | 0.00 | 3 |
| 66 | 07-Apr | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -1.99 | 377.65 | 3,176 | 6.14 | 0 | 0.00 | 0.00 | 6 |
| 67 | 04-Apr | 262.40 | 262.40 | 255.90 | 255.90 | 260.65 | -1.99 | 385.33 | 5,085 | 9.84 | 0 | 0.00 | 0.00 | 9 |
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