| 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: 380.85; Drift%: 7.39 |
| Industry: Transport Services | Face Value: 1; VWAP21: 382.04 | Low52 Price: 236.53 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 746,283,448 | Low52 Date: 13-Mar-2025 | SHP: 0.0 / 51.99 / 30.04 / 17.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 130 | ||||
| High/Low Price | Quarter: 352.15 / 236.53 | Month: 373.55 / 295.4 | Week: 394.4 / 378.45 | Day: 415.6 / 407.65 | Sis67: 135 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 414.00 | 415.60 | 407.65 | 411.25 | 410.86 | -0.93 | 30,690.91 | 3,185,846 | 4.15 | 2,084,802 | 8.13 | 85.66 | 155 |
| 2 | 10-Jul | 421.80 | 426.30 | 414.15 | 415.10 | 419.73 | -1.47 | 30,978.23 | 2,592,665 | 3.38 | 1,199,576 | 4.68 | 50.35 | 89 |
| 3 | 09-Jul | 412.80 | 424.10 | 409.15 | 421.30 | 417.83 | 3.06 | 31,440.92 | 9,609,855 | 12.52 | 4,904,972 | 19.13 | 204.94 | 365 |
| 4 | 08-Jul | 398.00 | 410.50 | 393.45 | 408.80 | 402.13 | 3.21 | 30,508.07 | 5,250,563 | 6.84 | 2,817,085 | 10.99 | 113.28 | 210 |
| 5 | 07-Jul | 389.70 | 397.60 | 388.60 | 396.10 | 393.96 | 1.54 | 29,560.29 | 1,750,206 | 2.28 | 953,406 | 3.72 | 37.56 | 71 |
| 6 | 04-Jul | 389.00 | 392.00 | 387.55 | 390.10 | 390.45 | 0.32 | 29,112.52 | 1,304,996 | 1.70 | 833,688 | 3.25 | 32.55 | 62 |
| 7 | 03-Jul | 386.40 | 394.40 | 384.70 | 388.85 | 389.48 | 0.65 | 29,019.23 | 2,716,340 | 3.54 | 1,316,666 | 5.14 | 51.28 | 98 |
| 8 | 02-Jul | 383.95 | 388.90 | 378.45 | 386.35 | 383.60 | 0.63 | 28,832.66 | 3,494,807 | 4.55 | 2,031,025 | 7.92 | 77.91 | 151 |
| 9 | 01-Jul | 384.25 | 385.80 | 380.85 | 383.95 | 383.36 | 0.30 | 28,653.55 | 1,004,697 | 1.31 | 543,660 | 2.12 | 20.84 | 40 |
| 10 | 30-Jun | 382.65 | 386.95 | 381.85 | 382.80 | 383.65 | 0.04 | 28,567.73 | 1,926,845 | 2.51 | 1,175,446 | 4.58 | 45.10 | 88 |
| 11 | 27-Jun | 389.50 | 390.70 | 381.25 | 382.65 | 384.22 | -0.56 | 28,556.54 | 3,036,867 | 3.96 | 1,569,241 | 6.12 | 60.29 | 117 |
| 12 | 26-Jun | 391.75 | 393.60 | 381.00 | 384.80 | 386.01 | -0.86 | 28,716.99 | 3,051,419 | 3.97 | 1,029,076 | 4.01 | 39.72 | 77 |
| 13 | 25-Jun | 380.65 | 392.00 | 380.25 | 388.15 | 387.05 | 2.94 | 28,966.99 | 6,953,356 | 9.06 | 2,611,077 | 10.18 | 101.06 | 195 |
| 14 | 24-Jun | 362.95 | 379.85 | 362.30 | 377.05 | 374.20 | 4.58 | 28,138.62 | 5,337,639 | 6.95 | 1,389,453 | 5.42 | 51.99 | 104 |
| 15 | 23-Jun | 355.15 | 362.55 | 355.10 | 360.55 | 359.93 | 0.75 | 26,907.25 | 1,621,291 | 2.11 | 652,276 | 2.54 | 23.48 | 49 |
| 16 | 20-Jun | 351.00 | 359.00 | 342.85 | 357.85 | 352.76 | 0.73 | 26,705.75 | 2,845,844 | 3.71 | 812,829 | 3.17 | 28.67 | 61 |
| 17 | 19-Jun | 365.80 | 366.50 | 352.75 | 355.25 | 359.35 | -2.76 | 26,511.72 | 1,263,970 | 1.65 | 480,873 | 1.88 | 17.28 | 36 |
| 18 | 18-Jun | 360.95 | 368.25 | 357.55 | 365.35 | 365.33 | 1.84 | 27,265.47 | 5,011,004 | 6.53 | 1,958,887 | 7.64 | 71.56 | 146 |
| 19 | 17-Jun | 365.30 | 366.00 | 357.15 | 358.75 | 361.63 | -1.79 | 26,772.92 | 767,727 | 1.00 | 314,044 | 1.22 | 11.36 | 23 |
| 20 | 16-Jun | 360.10 | 365.70 | 353.65 | 365.30 | 361.17 | 1.46 | 27,261.73 | 1,270,461 | 1.65 | 529,967 | 2.07 | 19.14 | 40 |
| 21 | 13-Jun | 350.00 | 361.15 | 343.50 | 360.05 | 356.04 | 0.69 | 26,869.94 | 2,074,928 | 2.70 | 1,087,791 | 4.24 | 38.73 | 81 |
| 22 | 12-Jun | 365.00 | 369.45 | 356.05 | 357.60 | 362.45 | -2.13 | 26,687.10 | 2,230,187 | 2.90 | 1,151,872 | 4.49 | 41.75 | 86 |
| 23 | 11-Jun | 367.00 | 370.00 | 361.60 | 365.40 | 365.48 | -0.30 | 27,269.20 | 1,584,094 | 2.06 | 810,900 | 3.16 | 29.64 | 60 |
| 24 | 10-Jun | 373.00 | 374.65 | 365.60 | 366.50 | 369.02 | -1.44 | 27,351.29 | 1,155,614 | 1.51 | 611,049 | 2.38 | 22.55 | 46 |
| 25 | 09-Jun | 367.05 | 377.00 | 366.10 | 371.85 | 372.90 | 1.31 | 27,750.55 | 3,064,717 | 3.99 | 1,847,238 | 7.20 | 68.88 | 138 |
| 26 | 06-Jun | 370.25 | 373.75 | 365.00 | 367.05 | 367.53 | -0.60 | 27,392.33 | 1,224,117 | 1.59 | 630,844 | 2.46 | 23.19 | 47 |
| 27 | 05-Jun | 369.95 | 374.70 | 368.05 | 369.25 | 372.14 | -0.04 | 27,556.52 | 2,064,164 | 2.69 | 1,254,400 | 4.89 | 46.68 | 94 |
| 28 | 04-Jun | 369.10 | 370.00 | 362.70 | 369.40 | 366.35 | -0.08 | 27,567.71 | 880,400 | 1.15 | 256,403 | 1.00 | 9.39 | 19 |
| 29 | 03-Jun | 368.70 | 375.70 | 367.15 | 369.70 | 371.47 | 0.85 | 27,590.10 | 3,054,798 | 3.98 | 1,432,670 | 5.59 | 53.22 | 107 |
| 30 | 02-Jun | 358.10 | 369.80 | 354.75 | 366.60 | 365.50 | 2.40 | 27,358.75 | 2,986,711 | 3.89 | 1,573,642 | 6.14 | 57.52 | 117 |
| 31 | 30-May | 361.75 | 373.55 | 356.90 | 358.00 | 363.91 | -0.60 | 26,716.00 | 4,070,536 | 5.30 | 1,633,506 | 6.37 | 59.44 | 122 |
| 32 | 29-May | 359.90 | 362.00 | 358.10 | 360.15 | 359.89 | 0.45 | 26,877.40 | 963,864 | 1.26 | 388,992 | 1.52 | 14.00 | 29 |
| 33 | 28-May | 363.05 | 365.40 | 357.10 | 358.55 | 360.36 | -1.24 | 26,757.99 | 1,802,299 | 2.35 | 795,805 | 3.10 | 28.68 | 59 |
| 34 | 27-May | 364.00 | 370.00 | 360.60 | 363.05 | 364.68 | 0.14 | 27,093.82 | 3,847,695 | 5.01 | 1,433,383 | 5.59 | 52.27 | 107 |
| 35 | 26-May | 356.90 | 363.00 | 353.45 | 362.55 | 358.49 | 2.27 | 27,056.51 | 3,205,936 | 4.18 | 1,636,537 | 6.38 | 58.67 | 122 |
| 36 | 23-May | 350.90 | 362.80 | 347.75 | 354.50 | 356.74 | 1.03 | 26,455.75 | 3,896,077 | 5.07 | 1,604,092 | 6.26 | 57.22 | 120 |
| 37 | 22-May | 345.30 | 354.15 | 344.90 | 350.90 | 350.71 | 0.80 | 26,187.09 | 2,255,677 | 2.94 | 783,586 | 3.06 | 27.48 | 58 |
| 38 | 21-May | 350.45 | 352.55 | 340.55 | 348.10 | 346.21 | -0.41 | 25,978.13 | 2,867,468 | 3.74 | 521,957 | 2.04 | 18.07 | 39 |
| 39 | 20-May | 352.00 | 359.60 | 346.50 | 349.55 | 352.46 | -0.48 | 26,086.34 | 8,770,759 | 11.42 | 2,147,860 | 8.38 | 75.70 | 160 |
| 40 | 19-May | 335.85 | 367.70 | 332.30 | 351.25 | 353.81 | 9.47 | 26,213.21 | 44,159,054 | 57.52 | 6,067,385 | 23.66 | 214.67 | 453 |
| 41 | 16-May | 326.90 | 328.15 | 320.05 | 320.85 | 322.31 | -1.00 | 23,944.50 | 2,114,291 | 2.75 | 649,698 | 2.53 | 20.94 | 48 |
| 42 | 15-May | 324.45 | 326.90 | 322.15 | 324.10 | 323.85 | 0.05 | 24,187.05 | 2,293,265 | 2.99 | 1,432,403 | 5.59 | 46.39 | 107 |
| 43 | 14-May | 319.10 | 326.75 | 318.30 | 323.95 | 323.60 | 1.65 | 24,175.85 | 3,166,485 | 4.12 | 2,099,946 | 8.19 | 67.95 | 157 |
| 44 | 13-May | 312.00 | 320.40 | 311.25 | 318.70 | 317.25 | 2.48 | 23,784.05 | 2,906,144 | 3.79 | 1,279,676 | 4.99 | 40.60 | 96 |
| 45 | 12-May | 304.05 | 312.00 | 304.05 | 311.00 | 308.44 | 3.60 | 23,209.00 | 2,658,126 | 3.46 | 1,200,299 | 4.68 | 37.02 | 90 |
| 46 | 09-May | 295.50 | 303.60 | 295.50 | 300.20 | 300.36 | -0.37 | 22,403.43 | 3,413,184 | 4.45 | 2,249,299 | 8.77 | 67.56 | 168 |
| 47 | 08-May | 304.05 | 307.50 | 295.40 | 301.30 | 304.16 | -1.05 | 22,485.52 | 5,785,763 | 7.54 | 4,307,542 | 16.80 | 131.02 | 322 |
| 48 | 07-May | 298.00 | 308.80 | 298.00 | 304.50 | 305.18 | 0.79 | 22,724.33 | 2,823,501 | 3.68 | 1,428,826 | 5.57 | 43.60 | 107 |
| 49 | 06-May | 305.65 | 309.00 | 301.30 | 302.10 | 305.03 | -1.16 | 22,545.22 | 2,944,422 | 3.84 | 2,091,485 | 8.16 | 63.80 | 156 |
| 50 | 05-May | 307.10 | 309.00 | 304.00 | 305.65 | 305.65 | -0.55 | 22,810.15 | 1,515,769 | 1.97 | 732,171 | 2.86 | 22.38 | 55 |
| 51 | 02-May | 306.90 | 310.20 | 305.50 | 307.35 | 307.50 | 0.59 | 22,937.02 | 1,812,528 | 2.36 | 983,615 | 3.84 | 30.25 | 73 |
| 52 | 30-Apr | 309.85 | 310.80 | 304.75 | 305.55 | 306.81 | -1.39 | 22,802.69 | 2,052,252 | 2.67 | 1,064,371 | 4.15 | 32.66 | 79 |
| 53 | 29-Apr | 305.50 | 312.50 | 305.00 | 309.85 | 309.82 | 1.81 | 23,123.59 | 3,788,079 | 4.93 | 1,616,758 | 6.31 | 50.09 | 121 |
| 54 | 28-Apr | 308.50 | 309.90 | 299.05 | 304.35 | 305.65 | -0.18 | 22,713.14 | 4,789,531 | 6.24 | 1,787,149 | 6.97 | 54.62 | 133 |
| 55 | 25-Apr | 300.70 | 307.00 | 297.55 | 304.90 | 303.64 | 1.40 | 22,754.18 | 9,317,417 | 12.14 | 3,754,637 | 14.64 | 114.01 | 280 |
| 56 | 24-Apr | 303.00 | 303.50 | 297.25 | 300.70 | 300.02 | -0.69 | 22,440.74 | 2,708,140 | 3.53 | 868,632 | 3.39 | 26.06 | 65 |
| 57 | 23-Apr | 298.00 | 304.25 | 292.20 | 302.80 | 299.25 | 2.99 | 22,597.46 | 5,647,213 | 7.36 | 1,638,035 | 6.39 | 49.02 | 122 |
| 58 | 22-Apr | 292.95 | 303.50 | 292.50 | 294.00 | 297.28 | 0.68 | 21,940.00 | 7,295,416 | 9.50 | 1,881,608 | 7.34 | 55.94 | 140 |
| 59 | 21-Apr | 285.00 | 293.50 | 284.00 | 292.00 | 289.61 | 3.90 | 21,791.00 | 8,984,493 | 11.70 | 2,584,543 | 10.08 | 74.85 | 193 |
| 60 | 17-Apr | 263.00 | 282.80 | 262.20 | 281.05 | 278.09 | 6.84 | 20,974.30 | 17,063,440 | 22.23 | 4,048,708 | 15.79 | 112.59 | 302 |
| 61 | 16-Apr | 258.60 | 263.70 | 257.20 | 263.05 | 261.22 | 1.72 | 19,630.99 | 3,579,086 | 4.66 | 1,895,736 | 7.39 | 49.52 | 141 |
| 62 | 15-Apr | 249.90 | 259.40 | 247.35 | 258.60 | 254.20 | 4.72 | 19,298.89 | 5,989,813 | 7.80 | 3,047,616 | 11.89 | 77.47 | 237 |
| 63 | 11-Apr | 249.45 | 249.45 | 242.05 | 246.95 | 244.87 | 1.48 | 18,429.47 | 5,351,397 | 6.97 | 2,337,631 | 9.12 | 57.24 | 182 |
| 64 | 09-Apr | 252.00 | 252.00 | 239.55 | 243.35 | 244.05 | -2.23 | 18,160.81 | 9,410,341 | 12.26 | 2,694,737 | 10.51 | 65.77 | 209 |
| 65 | 08-Apr | 275.00 | 276.25 | 247.15 | 248.90 | 253.42 | -7.25 | 18,575.00 | 24,061,856 | 31.34 | 6,416,061 | 25.02 | 162.60 | 498 |
| 66 | 07-Apr | 244.60 | 271.30 | 238.50 | 268.35 | 263.28 | 3.69 | 20,026.52 | 24,894,586 | 32.43 | 8,269,322 | 32.25 | 217.71 | 642 |
| 67 | 04-Apr | 262.25 | 263.20 | 249.65 | 258.80 | 256.21 | -1.80 | 19,313.82 | 2,425,014 | 3.16 | 866,757 | 3.38 | 22.21 | 67 |
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