| Macro-sector: Services | Band: 5 | High52 Price: 118.7 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 1,600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 48.5 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 10,809,600 | Low52 Date: | SHP: 68.63 / 0.03 / 0.0 / 31.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 229.8 / 135.75 | Month: 229.8 / 182.4 | Week: 225.9 / 217.6 | Day: 217.6 / 217.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 27-Mar | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.98 | 235.22 | 1,600 | 1.00 | 1,600 | 1.00 | 0.03 | 0.05 |
| 2 | 25-Mar | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.73 | 239.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 0.05 |
| 3 | 24-Mar | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 1.99 | 244.19 | 1,600 | 1.00 | 1,600 | 1.00 | 0.04 | 0.05 |
| 4 | 21-Mar | 229.80 | 229.80 | 221.50 | 221.50 | 225.43 | -1.99 | 239.43 | 4,800 | 3.00 | 4,800 | 3.00 | 0.11 | 0.14 |
| 5 | 19-Mar | 219.90 | 226.00 | 213.00 | 226.00 | 219.56 | 3.69 | 244.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.25 | 0.33 |
| 6 | 18-Mar | 212.00 | 219.90 | 212.00 | 217.95 | 215.58 | 3.32 | 235.60 | 8,000 | 5.00 | 8,000 | 5.00 | 0.17 | 0.24 |
| 7 | 17-Mar | 210.90 | 210.95 | 190.90 | 210.95 | 208.39 | 4.98 | 228.03 | 49,600 | 30.98 | 48,000 | 29.98 | 1.00 | 1.42 |
| 8 | 13-Mar | 184.00 | 201.50 | 182.40 | 200.95 | 193.22 | 4.66 | 217.22 | 51,200 | 31.98 | 49,600 | 30.98 | 0.96 | 1.46 |
| 9 | 12-Mar | 184.80 | 194.50 | 184.80 | 192.00 | 187.64 | -1.29 | 207.00 | 73,600 | 45.97 | 73,600 | 45.97 | 1.38 | 2.17 |
| 10 | 11-Mar | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -4.98 | 210.25 | 1,600 | 1.00 | 1,600 | 1.00 | 0.03 | 0.05 |
| 11 | 06-Mar | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -1.99 | 221.27 | 11,200 | 7.00 | 11,200 | 7.00 | 0.23 | 0.33 |
| 12 | 05-Mar | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | -1.99 | 225.76 | 6,400 | 4.00 | 6,400 | 4.00 | 0.13 | 0.19 |
| 13 | 14-Feb | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -2.00 | 230.35 | 1,600 | 1.00 | 1,600 | 1.00 | 0.03 | 0.05 |
| 14 | 13-Feb | 217.45 | 217.45 | 213.10 | 217.45 | 215.28 | 0.00 | 235.05 | 9,600 | 6.00 | 9,600 | 6.00 | 0.21 | 0.28 |
| 15 | 12-Feb | 217.75 | 218.50 | 217.45 | 217.45 | 218.34 | 1.16 | 235.05 | 56,000 | 34.98 | 56,000 | 34.98 | 1.22 | 1.65 |
| 16 | 11-Feb | 206.80 | 214.95 | 206.80 | 214.95 | 213.14 | 1.87 | 232.35 | 14,400 | 8.99 | 14,400 | 8.99 | 0.31 | 0.43 |
| 17 | 10-Feb | 211.00 | 211.00 | 206.90 | 211.00 | 210.63 | 1.98 | 228.00 | 17,600 | 10.99 | 17,600 | 10.99 | 0.37 | 0.52 |
| 18 | 07-Feb | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 2.00 | 223.65 | 38,400 | 23.99 | 38,400 | 23.99 | 0.79 | 1.13 |
| 19 | 06-Feb | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 1.99 | 219.27 | 32,000 | 19.99 | 32,000 | 19.99 | 0.65 | 0.94 |
| 20 | 05-Feb | 198.90 | 198.90 | 198.00 | 198.90 | 198.79 | 2.00 | 215.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.25 | 0.38 |
| 21 | 04-Feb | 188.20 | 195.00 | 188.20 | 195.00 | 190.12 | 1.54 | 210.00 | 73,600 | 45.97 | 73,600 | 45.97 | 1.40 | 2.17 |
| 22 | 03-Feb | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -1.99 | 207.60 | 28,800 | 17.99 | 28,800 | 17.99 | 0.55 | 0.85 |
| 23 | 01-Feb | 200.00 | 200.00 | 195.95 | 195.95 | 196.99 | -2.00 | 211.81 | 28,800 | 17.99 | 28,800 | 17.99 | 0.57 | 0.85 |
| 24 | 31-Jan | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 1.99 | 216.14 | 65,600 | 40.97 | 65,600 | 40.97 | 1.31 | 1.94 |
| 25 | 30-Jan | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 1.98 | 211.92 | 3,200 | 2.00 | 3,200 | 2.00 | 0.06 | 0.09 |
| 26 | 29-Jan | 188.50 | 192.25 | 188.50 | 192.25 | 189.75 | 1.99 | 207.81 | 24,000 | 14.99 | 24,000 | 14.99 | 0.46 | 0.71 |
| 27 | 28-Jan | 188.20 | 195.75 | 188.20 | 188.50 | 190.64 | -1.82 | 203.76 | 46,400 | 28.98 | 32,000 | 19.99 | 0.61 | 0.94 |
| 28 | 27-Jan | 187.25 | 192.00 | 187.05 | 192.00 | 189.00 | 0.60 | 207.00 | 81,600 | 50.97 | 62,400 | 38.98 | 1.00 | 1.84 |
| 29 | 24-Jan | 190.00 | 190.85 | 190.00 | 190.85 | 190.49 | 1.98 | 206.30 | 52,800 | 32.98 | 48,000 | 29.98 | 0.91 | 1.42 |
| 30 | 23-Jan | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 1.95 | 202.30 | 1,600 | 1.00 | 1,600 | 1.00 | 0.03 | 0.05 |
| 31 | 22-Jan | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 1.93 | 198.36 | 6,400 | 4.00 | 6,400 | 4.00 | 0.12 | 0.19 |
| 32 | 21-Jan | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 1.94 | 194.52 | 6,400 | 4.00 | 6,400 | 4.00 | 0.12 | 0.19 |
| 33 | 20-Jan | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 1.96 | 190.74 | 12,800 | 8.00 | 12,800 | 8.00 | 0.23 | 0.38 |
| 34 | 17-Jan | 173.10 | 173.10 | 173.00 | 173.00 | 173.07 | 1.88 | 187.00 | 83,200 | 51.97 | 80,000 | 49.97 | 1.38 | 2.36 |
| 35 | 16-Jan | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 1.94 | 183.49 | 6,400 | 4.00 | 6,400 | 4.00 | 0.11 | 0.19 |
| 36 | 15-Jan | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 1.95 | 179.93 | 12,800 | 8.00 | 12,800 | 8.00 | 0.21 | 0.38 |
| 37 | 14-Jan | 163.25 | 163.25 | 163.20 | 163.20 | 163.21 | 1.93 | 176.41 | 30,400 | 18.99 | 30,400 | 18.99 | 0.50 | 0.90 |
| 38 | 13-Jan | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 1.94 | 173.01 | 35,200 | 21.99 | 35,200 | 21.99 | 0.56 | 1.04 |
| 39 | 10-Jan | 150.85 | 156.95 | 150.85 | 156.95 | 153.68 | 1.94 | 169.66 | 27,200 | 16.99 | 27,200 | 16.99 | 0.42 | 0.80 |
| 40 | 09-Jan | 149.80 | 155.80 | 149.80 | 153.90 | 151.59 | 0.75 | 166.36 | 84,800 | 52.97 | 84,800 | 52.97 | 1.29 | 2.50 |
| 41 | 08-Jan | 152.75 | 152.75 | 152.00 | 152.75 | 152.60 | 1.93 | 165.12 | 8,000 | 5.00 | 8,000 | 5.00 | 0.12 | 0.24 |
| 42 | 07-Jan | 149.80 | 149.80 | 149.00 | 149.80 | 149.74 | 1.94 | 161.93 | 22,400 | 13.99 | 22,400 | 13.99 | 0.34 | 0.66 |
| 43 | 06-Jan | 144.05 | 146.90 | 143.85 | 146.90 | 145.11 | 1.94 | 158.79 | 8,000 | 5.00 | 8,000 | 5.00 | 0.12 | 0.24 |
| 44 | 03-Jan | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 1.94 | 155.71 | 9,600 | 6.00 | 9,600 | 6.00 | 0.14 | 0.28 |
| 45 | 02-Jan | 138.50 | 141.25 | 135.75 | 141.25 | 141.08 | 1.95 | 152.69 | 105,600 | 65.96 | 105,600 | 65.96 | 1.49 | 3.12 |
| 46 | 01-Jan | 136.00 | 138.70 | 136.00 | 138.50 | 138.28 | 1.81 | 149.71 | 27,200 | 16.99 | 19,200 | 11.99 | 0.27 | 0.57 |
| 47 | 31-Dec | 135.00 | 136.00 | 135.00 | 136.00 | 135.42 | 0.74 | 147.00 | 57,600 | 35.98 | 57,600 | 35.98 | 0.78 | 1.70 |
| 48 | 30-Dec | 134.55 | 135.00 | 134.55 | 135.00 | 134.93 | -1.70 | 145.00 | 78,400 | 48.97 | 70,400 | 43.97 | 0.95 | 2.08 |
| 49 | 27-Dec | 131.00 | 137.30 | 130.00 | 137.30 | 136.80 | 4.73 | 148.42 | 105,600 | 65.96 | 105,600 | 65.96 | 1.44 | 3.12 |
| 50 | 26-Dec | 118.40 | 130.80 | 118.40 | 130.80 | 125.06 | 4.74 | 141.39 | 209,600 | 130.92 | 203,200 | 126.92 | 2.54 | 6.00 |
| 51 | 24-Dec | 124.60 | 124.60 | 124.00 | 124.60 | 124.59 | 4.74 | 134.69 | 128,000 | 79.95 | 112,000 | 69.96 | 1.40 | 3.31 |
| 52 | 23-Dec | 118.70 | 118.70 | 116.00 | 118.70 | 118.61 | 4.76 | 128.31 | 262,400 | 163.90 | 248,000 | 154.90 | 2.94 | 7.32 |
| 53 | 20-Dec | 112.80 | 113.05 | 112.00 | 113.05 | 112.98 | 4.73 | 122.20 | 108,800 | 67.96 | 97,600 | 60.96 | 1.10 | 2.88 |
| 54 | 19-Dec | 107.70 | 107.70 | 98.00 | 107.70 | 107.02 | 4.74 | 116.42 | 268,800 | 167.90 | 246,400 | 153.90 | 2.64 | 7.27 |
| 55 | 18-Dec | 102.60 | 102.60 | 92.90 | 102.60 | 97.68 | 4.73 | 110.91 | 622,400 | 388.76 | 390,400 | 243.85 | 3.81 | 11.52 |
| 56 | 17-Dec | 97.75 | 97.75 | 97.00 | 97.75 | 97.74 | 9.05 | 105.66 | 243,200 | 151.91 | 224,000 | 139.91 | 2.19 | 6.61 |
| 57 | 16-Dec | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 9.06 | 96.10 | 164,800 | 102.94 | 164,800 | 102.94 | 1.47 | 4.86 |
| 58 | 13-Dec | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 9.09 | 87.40 | 264,000 | 164.90 | 260,800 | 162.90 | 2.11 | 7.70 |
| 59 | 12-Dec | 71.50 | 73.50 | 71.40 | 73.50 | 73.13 | 16.67 | 79.45 | 238,400 | 148.91 | 228,800 | 142.91 | 1.67 | 6.75 |
| 60 | 11-Dec | 52.10 | 61.25 | 52.10 | 61.25 | 60.85 | 16.65 | 66.21 | 190,400 | 118.93 | 187,200 | 116.93 | 1.14 | 5.53 |
| 61 | 10-Dec | 51.90 | 51.90 | 51.05 | 51.05 | 51.38 | 1.18 | 55.18 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 0.14 |
| 62 | 09-Dec | 52.00 | 52.50 | 50.45 | 50.45 | 51.49 | -4.06 | 54.53 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 0.24 |
| 63 | 06-Dec | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38 | 56.75 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 64 | 05-Dec | 51.45 | 52.30 | 51.05 | 52.30 | 51.58 | 2.10 | 56.53 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 0.14 |
| 65 | 04-Dec | 51.40 | 51.40 | 51.20 | 51.20 | 51.30 | -0.39 | 55.35 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 0.09 |
| 66 | 03-Dec | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -2.04 | 55.56 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 0.05 |
| 67 | 02-Dec | 51.90 | 52.45 | 51.35 | 52.45 | 51.85 | 3.72 | 56.70 | 22,400 | 13.99 | 19,200 | 11.99 | 0.10 | 0.57 |
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