| Macro-sector: Services | Band: 20 | High52 Price: 9,488.7 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: 5,895.22 | Low52 Price: 5,365.0 | Barrier: 6,028.0; Drift%: -8.03 |
| Basic Industry: Logistics Solution Provider | Total Equity: 23,727,934 | Low52 Date: 07-Apr-2025 | SHP: 75.0 / 5.53 / 13.04 / 6.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 7,029.95 / 5,584.6 | Month: 7,080.0 / 5,964.0 | Week: 5,971.5 / 5,804.5 | Day: 5,700.0 / 5,567.0 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,696.00 | 5,700.00 | 5,567.00 | 5,580.00 | 5,596.77 | -2.04 | 13,240.00 | 20,068 | 5.36 | 15,111 | 9.16 | 8.46 | 99 |
| 2 | 26-Aug | 5,895.00 | 5,895.00 | 5,673.00 | 5,696.00 | 5,742.30 | -3.39 | 13,515.00 | 19,752 | 5.27 | 11,857 | 7.19 | 6.81 | 78 |
| 3 | 25-Aug | 5,802.50 | 5,970.00 | 5,778.00 | 5,896.00 | 5,855.00 | 1.40 | 13,989.00 | 14,615 | 3.90 | 7,302 | 4.43 | 4.00 | 48 |
| 4 | 22-Aug | 5,852.00 | 5,873.50 | 5,793.50 | 5,814.50 | 5,825.43 | -0.64 | 13,796.61 | 6,733 | 1.80 | 3,393 | 2.06 | 1.98 | 22 |
| 5 | 21-Aug | 5,840.00 | 5,884.50 | 5,826.50 | 5,852.00 | 5,859.77 | 0.21 | 13,885.00 | 9,891 | 2.64 | 5,556 | 3.37 | 3.26 | 36 |
| 6 | 20-Aug | 5,900.00 | 5,904.50 | 5,822.00 | 5,840.00 | 5,857.43 | -0.15 | 13,857.00 | 12,283 | 3.28 | 7,067 | 4.29 | 4.14 | 46 |
| 7 | 19-Aug | 5,850.50 | 5,937.50 | 5,816.00 | 5,849.00 | 5,868.78 | 0.31 | 13,878.00 | 19,168 | 5.12 | 9,730 | 5.90 | 5.71 | 64 |
| 8 | 18-Aug | 5,855.50 | 5,910.50 | 5,818.50 | 5,831.00 | 5,864.31 | -0.43 | 13,835.00 | 64,606 | 17.24 | 58,428 | 35.43 | 34.26 | 382 |
| 9 | 14-Aug | 5,875.00 | 5,920.00 | 5,835.50 | 5,856.00 | 5,873.17 | -0.32 | 13,895.00 | 11,132 | 2.97 | 5,988 | 3.63 | 3.52 | 39 |
| 10 | 13-Aug | 5,938.00 | 5,950.00 | 5,859.50 | 5,875.00 | 5,901.57 | -1.06 | 13,940.00 | 5,064 | 1.35 | 2,601 | 1.58 | 1.53 | 17 |
| 11 | 12-Aug | 5,872.50 | 5,971.50 | 5,844.00 | 5,938.00 | 5,911.78 | 1.12 | 14,089.00 | 14,594 | 3.89 | 6,447 | 3.91 | 3.81 | 42 |
| 12 | 11-Aug | 5,862.50 | 5,895.00 | 5,804.50 | 5,872.50 | 5,845.34 | 1.17 | 13,934.23 | 9,000 | 2.40 | 4,530 | 2.75 | 2.65 | 29 |
| 13 | 08-Aug | 5,808.00 | 5,866.00 | 5,779.00 | 5,804.50 | 5,804.92 | -0.06 | 13,772.88 | 82,097 | 21.91 | 71,969 | 43.64 | 41.78 | 467 |
| 14 | 07-Aug | 5,790.00 | 5,835.50 | 5,725.00 | 5,808.00 | 5,793.87 | 0.34 | 13,781.00 | 18,125 | 4.84 | 11,867 | 7.20 | 6.88 | 77 |
| 15 | 06-Aug | 5,803.50 | 5,850.00 | 5,766.00 | 5,788.50 | 5,802.94 | -0.09 | 13,734.91 | 50,200 | 13.40 | 44,821 | 27.18 | 26.01 | 291 |
| 16 | 05-Aug | 5,840.00 | 5,847.50 | 5,763.50 | 5,794.00 | 5,800.09 | -0.07 | 13,747.00 | 33,277 | 8.88 | 24,178 | 14.66 | 14.02 | 157 |
| 17 | 04-Aug | 5,960.00 | 6,039.50 | 5,770.00 | 5,798.00 | 5,838.78 | -1.53 | 13,757.00 | 27,151 | 7.25 | 11,768 | 7.14 | 6.87 | 76 |
| 18 | 01-Aug | 5,999.50 | 6,028.00 | 5,870.00 | 5,888.00 | 5,933.51 | -1.77 | 13,971.00 | 21,133 | 5.64 | 10,353 | 6.28 | 6.14 | 67 |
| 19 | 31-Jul | 6,050.00 | 6,165.50 | 5,964.00 | 5,994.00 | 6,025.64 | -2.79 | 14,222.00 | 27,024 | 7.21 | 12,601 | 7.64 | 7.59 | 82 |
| 20 | 30-Jul | 6,390.50 | 6,450.00 | 6,140.50 | 6,166.00 | 6,298.48 | -4.74 | 14,630.00 | 62,625 | 16.71 | 33,100 | 20.07 | 20.85 | 215 |
| 21 | 29-Jul | 6,545.00 | 6,588.00 | 6,450.00 | 6,473.00 | 6,499.78 | -1.20 | 15,359.00 | 8,153 | 2.18 | 3,344 | 2.03 | 2.17 | 22 |
| 22 | 28-Jul | 6,630.00 | 6,693.00 | 6,521.50 | 6,551.50 | 6,602.93 | -3.01 | 15,545.36 | 9,825 | 2.62 | 3,480 | 2.11 | 2.30 | 23 |
| 23 | 25-Jul | 6,860.00 | 6,860.00 | 6,710.50 | 6,754.50 | 6,776.94 | -2.14 | 16,027.03 | 4,646 | 1.24 | 1,957 | 1.19 | 1.33 | 13 |
| 24 | 24-Jul | 6,876.00 | 6,940.00 | 6,856.00 | 6,902.50 | 6,898.14 | 0.39 | 16,378.21 | 11,705 | 3.12 | 6,780 | 4.11 | 4.68 | 44 |
| 25 | 23-Jul | 6,739.00 | 6,899.00 | 6,739.00 | 6,876.00 | 6,838.12 | 2.03 | 16,315.00 | 21,138 | 5.64 | 10,227 | 6.20 | 6.99 | 66 |
| 26 | 22-Jul | 6,829.00 | 6,860.00 | 6,708.00 | 6,739.00 | 6,790.22 | -0.63 | 15,990.00 | 6,131 | 1.64 | 2,891 | 1.75 | 1.96 | 19 |
| 27 | 21-Jul | 6,820.00 | 6,850.50 | 6,752.00 | 6,782.00 | 6,793.93 | -1.09 | 16,092.00 | 4,914 | 1.31 | 2,161 | 1.31 | 1.47 | 14 |
| 28 | 18-Jul | 6,891.00 | 6,919.00 | 6,801.50 | 6,856.50 | 6,873.87 | -0.50 | 16,269.06 | 8,462 | 2.26 | 3,397 | 2.06 | 2.34 | 22 |
| 29 | 17-Jul | 6,890.00 | 6,936.50 | 6,825.00 | 6,891.00 | 6,908.80 | -0.32 | 16,350.00 | 17,929 | 4.78 | 13,958 | 8.46 | 9.64 | 91 |
| 30 | 16-Jul | 6,921.00 | 6,928.00 | 6,821.00 | 6,913.00 | 6,901.90 | 0.01 | 16,403.00 | 14,412 | 3.85 | 8,763 | 5.31 | 6.05 | 57 |
| 31 | 15-Jul | 6,822.00 | 6,925.00 | 6,781.50 | 6,912.00 | 6,899.13 | 1.29 | 16,400.00 | 22,718 | 6.06 | 11,160 | 6.77 | 7.70 | 72 |
| 32 | 14-Jul | 6,643.00 | 6,850.00 | 6,612.50 | 6,824.00 | 6,737.65 | 2.72 | 16,191.00 | 15,798 | 4.22 | 7,491 | 4.54 | 5.05 | 49 |
| 33 | 11-Jul | 6,716.50 | 6,716.50 | 6,610.50 | 6,643.00 | 6,666.95 | -1.09 | 15,762.00 | 6,344 | 1.69 | 1,990 | 1.21 | 1.33 | 13 |
| 34 | 10-Jul | 6,634.00 | 6,799.00 | 6,633.50 | 6,716.50 | 6,727.62 | 1.24 | 15,936.87 | 20,657 | 5.51 | 4,597 | 2.79 | 3.09 | 30 |
| 35 | 09-Jul | 6,600.00 | 6,684.00 | 6,585.00 | 6,634.00 | 6,623.58 | 0.31 | 15,741.00 | 7,513 | 2.01 | 2,463 | 1.49 | 1.63 | 16 |
| 36 | 08-Jul | 6,696.00 | 6,719.00 | 6,580.00 | 6,613.50 | 6,631.64 | -1.14 | 15,692.47 | 6,913 | 1.84 | 2,858 | 1.73 | 1.90 | 19 |
| 37 | 07-Jul | 6,697.50 | 6,741.50 | 6,633.00 | 6,690.00 | 6,682.23 | -0.11 | 15,873.00 | 9,881 | 2.64 | 2,551 | 1.55 | 1.70 | 17 |
| 38 | 04-Jul | 6,898.50 | 6,898.50 | 6,661.00 | 6,697.50 | 6,748.45 | -2.13 | 15,891.78 | 17,894 | 4.78 | 4,802 | 2.91 | 3.24 | 31 |
| 39 | 03-Jul | 6,912.50 | 6,939.50 | 6,810.00 | 6,843.50 | 6,859.84 | -0.96 | 16,238.21 | 35,671 | 9.52 | 8,078 | 4.90 | 5.54 | 52 |
| 40 | 02-Jul | 6,845.50 | 7,080.00 | 6,750.00 | 6,910.00 | 6,969.69 | 0.93 | 16,396.00 | 231,938 | 61.90 | 35,588 | 21.58 | 24.80 | 231 |
| 41 | 01-Jul | 6,410.00 | 6,944.00 | 6,410.00 | 6,846.50 | 6,839.92 | 7.15 | 16,245.33 | 692,495 | 184.81 | 50,822 | 30.82 | 34.76 | 330 |
| 42 | 30-Jun | 6,388.50 | 6,460.00 | 6,252.50 | 6,389.50 | 6,400.15 | 0.39 | 15,160.96 | 10,856 | 2.90 | 3,687 | 2.24 | 2.36 | 24 |
| 43 | 27-Jun | 6,326.00 | 6,445.00 | 6,280.00 | 6,364.50 | 6,359.35 | 0.61 | 15,101.64 | 7,710 | 2.06 | 2,036 | 1.23 | 1.29 | 13 |
| 44 | 26-Jun | 6,299.00 | 6,360.50 | 6,260.00 | 6,326.00 | 6,306.88 | 0.55 | 15,010.00 | 4,797 | 1.28 | 1,728 | 1.05 | 1.09 | 11 |
| 45 | 25-Jun | 6,256.00 | 6,360.00 | 6,255.50 | 6,291.50 | 6,319.96 | 0.57 | 14,928.43 | 4,972 | 1.33 | 2,052 | 1.24 | 1.30 | 13 |
| 46 | 24-Jun | 6,195.00 | 6,407.00 | 6,195.00 | 6,256.00 | 6,313.31 | 0.98 | 14,844.00 | 13,084 | 3.49 | 4,109 | 2.49 | 2.59 | 27 |
| 47 | 23-Jun | 6,140.00 | 6,220.00 | 6,131.00 | 6,195.00 | 6,181.58 | -0.47 | 14,699.00 | 6,845 | 1.83 | 2,089 | 1.27 | 1.29 | 14 |
| 48 | 20-Jun | 6,141.00 | 6,265.00 | 6,127.50 | 6,224.50 | 6,180.71 | 1.01 | 14,769.45 | 4,891 | 1.31 | 2,072 | 1.26 | 1.28 | 13 |
| 49 | 19-Jun | 6,229.00 | 6,259.50 | 6,141.50 | 6,162.00 | 6,172.30 | -1.08 | 14,621.00 | 5,493 | 1.47 | 2,367 | 1.44 | 1.46 | 15 |
| 50 | 18-Jun | 6,300.00 | 6,362.50 | 6,210.00 | 6,229.00 | 6,274.87 | -1.13 | 14,780.00 | 6,118 | 1.63 | 2,702 | 1.64 | 1.70 | 18 |
| 51 | 17-Jun | 6,287.00 | 6,328.00 | 6,275.00 | 6,300.00 | 6,305.46 | 0.21 | 14,948.00 | 3,746 | 1.00 | 1,648 | 1.00 | 1.04 | 11 |
| 52 | 16-Jun | 6,296.00 | 6,347.00 | 6,262.00 | 6,287.00 | 6,288.61 | -0.14 | 14,917.00 | 4,569 | 1.22 | 1,921 | 1.16 | 1.21 | 12 |
| 53 | 13-Jun | 6,350.00 | 6,419.00 | 6,270.00 | 6,296.00 | 6,322.71 | -1.56 | 14,939.00 | 7,152 | 1.91 | 3,323 | 2.02 | 2.10 | 22 |
| 54 | 12-Jun | 6,547.50 | 6,547.50 | 6,376.00 | 6,396.00 | 6,471.25 | -2.31 | 15,176.00 | 9,020 | 2.41 | 5,129 | 3.11 | 3.32 | 33 |
| 55 | 11-Jun | 6,557.00 | 6,599.50 | 6,502.00 | 6,547.50 | 6,553.12 | -0.14 | 15,535.86 | 5,693 | 1.52 | 2,115 | 1.28 | 1.39 | 14 |
| 56 | 10-Jun | 6,520.00 | 6,610.50 | 6,503.00 | 6,557.00 | 6,560.61 | 0.88 | 15,558.00 | 7,248 | 1.93 | 3,266 | 1.98 | 2.14 | 21 |
| 57 | 09-Jun | 6,473.50 | 6,578.00 | 6,473.50 | 6,500.00 | 6,528.75 | -0.02 | 15,423.00 | 6,452 | 1.72 | 2,977 | 1.81 | 1.94 | 19 |
| 58 | 06-Jun | 6,590.00 | 6,590.00 | 6,483.50 | 6,501.00 | 6,515.75 | -0.34 | 15,425.00 | 4,210 | 1.12 | 2,301 | 1.40 | 1.50 | 15 |
| 59 | 05-Jun | 6,446.00 | 6,570.00 | 6,410.00 | 6,523.00 | 6,515.76 | 2.21 | 15,477.00 | 14,833 | 3.96 | 5,154 | 3.13 | 3.36 | 33 |
| 60 | 04-Jun | 6,397.50 | 6,400.00 | 6,304.50 | 6,382.00 | 6,348.86 | -0.24 | 15,143.00 | 12,278 | 3.28 | 4,855 | 2.94 | 3.08 | 32 |
| 61 | 03-Jun | 6,523.50 | 6,561.50 | 6,380.00 | 6,397.50 | 6,434.71 | -1.87 | 15,179.95 | 10,749 | 2.87 | 5,699 | 3.46 | 3.67 | 37 |
| 62 | 02-Jun | 6,648.00 | 6,648.00 | 6,507.00 | 6,519.50 | 6,532.10 | -1.55 | 15,469.43 | 9,542 | 2.55 | 5,286 | 3.21 | 3.45 | 34 |
| 63 | 30-May | 6,660.50 | 6,729.50 | 6,590.00 | 6,622.00 | 6,631.23 | -0.58 | 15,712.00 | 9,672 | 2.58 | 4,840 | 2.94 | 3.21 | 31 |
| 64 | 29-May | 6,777.00 | 6,786.00 | 6,613.00 | 6,660.50 | 6,670.95 | -1.42 | 15,803.99 | 15,816 | 4.22 | 7,574 | 4.59 | 5.05 | 49 |
| 65 | 28-May | 6,867.00 | 6,867.00 | 6,714.00 | 6,756.50 | 6,769.87 | -0.82 | 16,031.78 | 20,461 | 5.46 | 8,559 | 5.19 | 5.79 | 56 |
| 66 | 27-May | 7,071.00 | 7,071.00 | 6,765.50 | 6,812.50 | 6,865.53 | -5.21 | 16,164.66 | 61,724 | 16.47 | 23,100 | 14.01 | 15.86 | 150 |
| 67 | 26-May | 7,004.50 | 7,225.00 | 6,993.50 | 7,187.00 | 7,149.48 | 2.61 | 17,053.00 | 15,074 | 4.02 | 6,098 | 3.70 | 4.36 | 40 |
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