| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 447.65 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,525 | High52 Date: 25-Sep-2024 | Bumper: 305.5; Drift%: 12.24 |
| Industry: Transport Services | Face Value: 1 | Low52 Price: 236.53 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 745,581,479 | Low52 Date: 13-Mar-2025 | SHP: 0.0 / 51.99 / 30.04 / 17.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.45 | ||||
| High/Low Price | Quarter: 352.15 / 236.53 | Month: 269.5 / 236.53 | Week: 328.15 / 304.05 | Day: 352.55 / 340.55 | Float67: 1.45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 350.45 | 352.55 | 340.55 | 348.10 | 346.21 | -0.41 | 25,953.69 | 2,867,468 | 1.89 | 521,957 | 1.00 | 18.07 | 0.39 |
| 2 | 20-May | 352.00 | 359.60 | 346.50 | 349.55 | 352.46 | -0.48 | 26,061.80 | 8,770,759 | 5.79 | 2,147,860 | 4.12 | 75.70 | 1.60 |
| 3 | 19-May | 335.85 | 367.70 | 332.30 | 351.25 | 353.81 | 9.47 | 26,188.55 | 44,159,054 | 29.13 | 6,067,385 | 11.62 | 214.67 | 4.53 |
| 4 | 16-May | 326.90 | 328.15 | 320.05 | 320.85 | 322.31 | -1.00 | 23,921.98 | 2,114,291 | 1.39 | 649,698 | 1.24 | 20.94 | 0.48 |
| 5 | 15-May | 324.45 | 326.90 | 322.15 | 324.10 | 323.85 | 0.05 | 24,164.30 | 2,293,265 | 1.51 | 1,432,403 | 2.74 | 46.39 | 1.07 |
| 6 | 14-May | 319.10 | 326.75 | 318.30 | 323.95 | 323.60 | 1.65 | 24,153.11 | 3,166,485 | 2.09 | 2,099,946 | 4.02 | 67.95 | 1.57 |
| 7 | 13-May | 312.00 | 320.40 | 311.25 | 318.70 | 317.25 | 2.48 | 23,761.68 | 2,906,144 | 1.92 | 1,279,676 | 2.45 | 40.60 | 0.96 |
| 8 | 12-May | 304.05 | 312.00 | 304.05 | 311.00 | 308.44 | 3.60 | 23,187.00 | 2,658,126 | 1.75 | 1,200,299 | 2.30 | 37.02 | 0.90 |
| 9 | 09-May | 295.50 | 303.60 | 295.50 | 300.20 | 300.36 | -0.37 | 22,382.36 | 3,413,184 | 2.25 | 2,249,299 | 4.31 | 67.56 | 1.68 |
| 10 | 08-May | 304.05 | 307.50 | 295.40 | 301.30 | 304.16 | -1.05 | 22,464.37 | 5,785,763 | 3.82 | 4,307,542 | 8.25 | 131.02 | 3.22 |
| 11 | 07-May | 298.00 | 308.80 | 298.00 | 304.50 | 305.18 | 0.79 | 22,702.96 | 2,823,501 | 1.86 | 1,428,826 | 2.74 | 43.60 | 1.07 |
| 12 | 06-May | 305.65 | 309.00 | 301.30 | 302.10 | 305.03 | -1.16 | 22,524.02 | 2,944,422 | 1.94 | 2,091,485 | 4.01 | 63.80 | 1.56 |
| 13 | 05-May | 307.10 | 309.00 | 304.00 | 305.65 | 305.65 | -0.55 | 22,788.70 | 1,515,769 | 1.00 | 732,171 | 1.40 | 22.38 | 0.55 |
| 14 | 02-May | 306.90 | 310.20 | 305.50 | 307.35 | 307.50 | 0.59 | 22,915.45 | 1,812,528 | 1.20 | 983,615 | 1.88 | 30.25 | 0.73 |
| 15 | 30-Apr | 309.85 | 310.80 | 304.75 | 305.55 | 306.81 | -1.39 | 22,781.24 | 2,052,252 | 1.35 | 1,064,371 | 2.04 | 32.66 | 0.79 |
| 16 | 29-Apr | 305.50 | 312.50 | 305.00 | 309.85 | 309.82 | 1.81 | 23,101.84 | 3,788,079 | 2.50 | 1,616,758 | 3.10 | 50.09 | 1.21 |
| 17 | 28-Apr | 308.50 | 309.90 | 299.05 | 304.35 | 305.65 | -0.18 | 22,691.77 | 4,789,531 | 3.16 | 1,787,149 | 3.42 | 54.62 | 1.33 |
| 18 | 25-Apr | 300.70 | 307.00 | 297.55 | 304.90 | 303.64 | 1.40 | 22,732.78 | 9,317,417 | 6.15 | 3,754,637 | 7.19 | 114.01 | 2.80 |
| 19 | 24-Apr | 303.00 | 303.50 | 297.25 | 300.70 | 300.02 | -0.69 | 22,419.64 | 2,708,140 | 1.79 | 868,632 | 1.66 | 26.06 | 0.65 |
| 20 | 23-Apr | 298.00 | 304.25 | 292.20 | 302.80 | 299.25 | 2.99 | 22,576.21 | 5,647,213 | 3.73 | 1,638,035 | 3.14 | 49.02 | 1.22 |
| 21 | 22-Apr | 292.95 | 303.50 | 292.50 | 294.00 | 297.28 | 0.68 | 21,920.00 | 7,295,416 | 4.81 | 1,881,608 | 3.60 | 55.94 | 1.40 |
| 22 | 21-Apr | 285.00 | 293.50 | 284.00 | 292.00 | 289.61 | 3.90 | 21,770.00 | 8,984,493 | 5.93 | 2,584,543 | 4.95 | 74.85 | 1.93 |
| 23 | 17-Apr | 263.00 | 282.80 | 262.20 | 281.05 | 278.09 | 6.84 | 20,954.57 | 17,063,440 | 11.26 | 4,048,708 | 7.76 | 112.59 | 3.02 |
| 24 | 16-Apr | 258.60 | 263.70 | 257.20 | 263.05 | 261.22 | 1.72 | 19,612.52 | 3,579,086 | 2.36 | 1,895,736 | 3.63 | 49.52 | 1.41 |
| 25 | 15-Apr | 249.90 | 259.40 | 247.35 | 258.60 | 254.20 | 4.72 | 19,280.74 | 5,989,813 | 3.95 | 3,047,616 | 5.84 | 77.47 | 2.37 |
| 26 | 11-Apr | 249.45 | 249.45 | 242.05 | 246.95 | 244.87 | 1.48 | 18,412.13 | 5,351,397 | 3.53 | 2,337,631 | 4.48 | 57.24 | 1.82 |
| 27 | 09-Apr | 252.00 | 252.00 | 239.55 | 243.35 | 244.05 | -2.23 | 18,143.73 | 9,410,341 | 6.21 | 2,694,737 | 5.16 | 65.77 | 2.09 |
| 28 | 08-Apr | 275.00 | 276.25 | 247.15 | 248.90 | 253.42 | -7.25 | 18,557.52 | 24,061,856 | 15.87 | 6,416,061 | 12.29 | 162.60 | 4.98 |
| 29 | 07-Apr | 244.60 | 271.30 | 238.50 | 268.35 | 263.28 | 3.69 | 20,007.68 | 24,894,586 | 16.42 | 8,269,322 | 15.84 | 217.71 | 6.42 |
| 30 | 04-Apr | 262.25 | 263.20 | 249.65 | 258.80 | 256.21 | -1.80 | 19,295.65 | 2,425,014 | 1.60 | 866,757 | 1.66 | 22.21 | 0.67 |
| 31 | 03-Apr | 257.65 | 265.30 | 256.50 | 263.55 | 263.50 | 1.76 | 19,649.80 | 2,428,693 | 1.60 | 1,058,852 | 2.03 | 27.90 | 0.82 |
| 32 | 02-Apr | 260.35 | 261.65 | 252.70 | 259.00 | 257.36 | -0.67 | 19,310.00 | 2,626,407 | 1.73 | 1,608,389 | 3.08 | 41.39 | 1.25 |
| 33 | 01-Apr | 255.10 | 263.95 | 253.35 | 260.75 | 260.52 | 2.21 | 19,441.04 | 3,035,758 | 2.00 | 1,384,832 | 2.65 | 36.08 | 1.08 |
| 34 | 28-Mar | 252.49 | 263.80 | 252.15 | 255.10 | 258.17 | 0.86 | 19,019.78 | 3,313,968 | 2.19 | 1,370,008 | 2.62 | 35.37 | 1.07 |
| 35 | 27-Mar | 253.75 | 256.00 | 249.85 | 252.92 | 252.64 | -0.69 | 18,857.25 | 5,991,936 | 3.95 | 3,832,171 | 7.34 | 96.82 | 2.99 |
| 36 | 26-Mar | 258.10 | 259.85 | 253.01 | 254.69 | 256.07 | -0.98 | 18,989.21 | 1,525,361 | 1.01 | 753,938 | 1.44 | 19.31 | 0.59 |
| 37 | 25-Mar | 261.45 | 262.89 | 250.70 | 257.20 | 254.71 | -1.01 | 19,176.36 | 3,601,892 | 2.38 | 1,960,622 | 3.76 | 49.94 | 1.53 |
| 38 | 24-Mar | 265.01 | 269.50 | 259.01 | 259.82 | 263.28 | -1.44 | 19,371.70 | 1,616,963 | 1.07 | 819,114 | 1.57 | 21.57 | 0.64 |
| 39 | 21-Mar | 259.60 | 265.82 | 257.93 | 263.62 | 262.97 | 2.55 | 19,655.02 | 2,596,901 | 1.71 | 1,255,838 | 2.41 | 33.02 | 0.98 |
| 40 | 20-Mar | 262.05 | 263.10 | 255.00 | 257.07 | 258.03 | -1.49 | 19,166.66 | 2,153,817 | 1.42 | 1,326,516 | 2.54 | 34.23 | 1.03 |
| 41 | 19-Mar | 252.90 | 261.90 | 252.50 | 260.96 | 258.59 | 3.64 | 19,456.69 | 3,571,575 | 2.36 | 2,152,101 | 4.12 | 55.65 | 1.68 |
| 42 | 18-Mar | 242.90 | 252.45 | 242.89 | 251.80 | 249.35 | 3.88 | 18,773.74 | 1,374,789 | 0.91 | 598,800 | 1.15 | 14.93 | 0.47 |
| 43 | 17-Mar | 242.50 | 249.75 | 241.77 | 242.40 | 246.10 | 0.26 | 18,072.90 | 1,786,577 | 1.18 | 758,587 | 1.45 | 18.67 | 0.59 |
| 44 | 13-Mar | 242.00 | 242.95 | 236.53 | 241.76 | 241.22 | 0.61 | 18,025.18 | 2,372,240 | 1.57 | 1,223,324 | 2.34 | 29.51 | 0.95 |
| 45 | 12-Mar | 250.99 | 251.09 | 237.65 | 240.29 | 241.10 | -3.26 | 17,915.58 | 2,309,916 | 1.52 | 966,263 | 1.85 | 23.30 | 0.75 |
| 46 | 11-Mar | 247.01 | 253.93 | 246.11 | 248.38 | 249.80 | -0.97 | 18,518.75 | 1,098,020 | 0.72 | 490,448 | 0.94 | 12.25 | 0.38 |
| 47 | 10-Mar | 255.65 | 259.61 | 250.25 | 250.82 | 253.95 | -1.81 | 18,700.67 | 1,233,134 | 0.81 | 553,219 | 1.06 | 14.05 | 0.43 |
| 48 | 07-Mar | 260.98 | 263.43 | 254.55 | 255.45 | 259.00 | -2.12 | 19,045.88 | 1,203,015 | 0.79 | 576,167 | 1.10 | 14.00 | 0.45 |
| 49 | 06-Mar | 257.00 | 265.69 | 256.20 | 260.99 | 261.87 | 2.06 | 19,458.93 | 1,582,609 | 1.04 | 446,594 | 0.86 | 11.69 | 0.35 |
| 50 | 05-Mar | 248.10 | 256.70 | 248.00 | 255.72 | 252.46 | 3.45 | 19,066.01 | 4,103,168 | 2.71 | 2,590,950 | 4.96 | 65.41 | 2.02 |
| 51 | 04-Mar | 252.01 | 255.00 | 245.05 | 247.19 | 248.89 | -2.56 | 18,430.03 | 2,176,792 | 1.44 | 1,095,386 | 2.10 | 27.26 | 0.85 |
| 52 | 03-Mar | 250.00 | 254.80 | 244.75 | 253.68 | 249.80 | 1.53 | 18,913.91 | 1,811,329 | 1.19 | 649,341 | 1.24 | 16.22 | 0.51 |
| 53 | 28-Feb | 254.95 | 255.35 | 243.60 | 249.85 | 248.98 | -2.42 | 18,628.35 | 5,534,878 | 3.65 | 3,572,009 | 6.84 | 88.94 | 2.78 |
| 54 | 27-Feb | 262.25 | 264.00 | 252.05 | 256.05 | 255.81 | -2.23 | 19,090.61 | 5,041,680 | 3.33 | 2,922,439 | 5.60 | 74.76 | 2.28 |
| 55 | 25-Feb | 271.45 | 273.55 | 260.45 | 261.90 | 265.14 | -4.03 | 19,526.78 | 3,511,048 | 2.32 | 1,885,096 | 3.61 | 49.98 | 1.47 |
| 56 | 24-Feb | 273.00 | 277.35 | 268.25 | 272.90 | 273.43 | -0.16 | 20,346.92 | 2,205,599 | 1.46 | 1,417,459 | 2.72 | 38.76 | 1.10 |
| 57 | 21-Feb | 275.60 | 281.85 | 272.45 | 273.35 | 275.72 | -0.58 | 20,380.47 | 1,590,673 | 1.05 | 755,130 | 1.45 | 20.82 | 0.59 |
| 58 | 20-Feb | 276.60 | 279.25 | 271.80 | 274.95 | 275.58 | -0.38 | 20,499.76 | 2,776,766 | 1.83 | 1,648,103 | 3.16 | 45.42 | 1.28 |
| 59 | 19-Feb | 266.10 | 278.35 | 264.20 | 276.00 | 274.47 | 3.18 | 20,578.00 | 1,264,216 | 0.83 | 402,132 | 0.77 | 11.04 | 0.31 |
| 60 | 18-Feb | 267.00 | 270.75 | 263.85 | 267.50 | 266.90 | 0.06 | 19,944.30 | 1,537,752 | 1.01 | 710,644 | 1.36 | 18.97 | 0.55 |
| 61 | 17-Feb | 265.00 | 271.10 | 261.00 | 267.35 | 265.10 | 0.41 | 19,933.12 | 2,780,471 | 1.83 | 1,187,259 | 2.27 | 31.47 | 0.93 |
| 62 | 14-Feb | 282.00 | 282.75 | 261.80 | 266.25 | 269.13 | -5.52 | 19,851.11 | 5,959,346 | 3.93 | 2,233,708 | 4.28 | 60.12 | 1.74 |
| 63 | 13-Feb | 273.35 | 287.80 | 273.35 | 281.80 | 282.82 | 2.92 | 21,010.49 | 5,247,095 | 3.46 | 2,353,048 | 4.51 | 66.55 | 1.83 |
| 64 | 12-Feb | 282.05 | 286.10 | 272.05 | 273.80 | 275.44 | -3.64 | 20,414.02 | 4,878,361 | 3.22 | 2,185,465 | 4.19 | 60.20 | 1.70 |
| 65 | 11-Feb | 297.25 | 297.30 | 283.05 | 284.15 | 288.39 | -4.41 | 21,185.70 | 3,691,557 | 2.44 | 1,545,820 | 2.96 | 44.58 | 1.21 |
| 66 | 10-Feb | 316.00 | 321.00 | 295.90 | 297.25 | 303.23 | -5.66 | 22,162.41 | 8,218,593 | 5.42 | 1,901,203 | 3.64 | 57.65 | 1.48 |
| 67 | 07-Feb | 324.70 | 324.70 | 307.30 | 315.10 | 313.07 | -2.13 | 23,493.27 | 5,745,752 | 3.79 | 2,684,436 | 5.14 | 84.04 | 2.09 |
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