| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 480.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,525 | High52 Date: 25-Aug-2025 | Bumper: 440.0; Drift%: 6.21 |
| Industry: Transport Services | Face Value: 1; VWAP21: 458.09 | Low52 Price: 236.53 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 746,283,448 | Low52 Date: 13-Mar-2025 | SHP: 0.0 / 52.95 / 29.6 / 17.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 105 | ||||
| High/Low Price | Quarter: 352.15 / 236.53 | Month: 449.45 / 378.45 | Week: 474.1 / 458.55 | Day: 479.85 / 468.0 | Sis67: 103 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 477.95 | 479.85 | 468.00 | 469.15 | 473.48 | -1.95 | 35,011.89 | 2,625,093 | 3.42 | 1,532,106 | 5.98 | 72.54 | 118 |
| 2 | 26-Aug | 475.00 | 480.45 | 460.50 | 478.50 | 476.16 | 0.35 | 35,709.66 | 2,980,903 | 3.88 | 1,781,674 | 6.95 | 84.84 | 137 |
| 3 | 25-Aug | 473.60 | 480.70 | 470.60 | 476.85 | 476.78 | 0.69 | 35,586.53 | 2,179,640 | 2.84 | 1,264,911 | 4.93 | 60.31 | 97 |
| 4 | 22-Aug | 471.95 | 475.90 | 468.50 | 473.60 | 473.64 | 0.35 | 35,343.98 | 1,833,863 | 2.39 | 1,057,163 | 4.12 | 50.07 | 81 |
| 5 | 21-Aug | 471.00 | 474.00 | 463.45 | 471.95 | 469.90 | 0.18 | 35,220.85 | 3,408,989 | 4.44 | 2,063,400 | 8.05 | 96.96 | 158 |
| 6 | 20-Aug | 472.95 | 477.75 | 470.00 | 471.10 | 473.05 | -0.13 | 35,157.41 | 1,943,419 | 2.53 | 913,548 | 3.56 | 43.22 | 70 |
| 7 | 19-Aug | 465.20 | 473.40 | 464.35 | 471.70 | 470.52 | 1.40 | 35,202.19 | 2,390,920 | 3.11 | 1,168,245 | 4.56 | 54.97 | 90 |
| 8 | 18-Aug | 469.05 | 469.95 | 458.75 | 465.20 | 464.21 | 0.24 | 34,717.11 | 3,466,020 | 4.51 | 2,253,476 | 8.79 | 104.61 | 173 |
| 9 | 14-Aug | 468.20 | 474.10 | 460.65 | 464.10 | 467.09 | -0.64 | 34,635.01 | 1,766,754 | 2.30 | 870,963 | 3.40 | 40.68 | 67 |
| 10 | 13-Aug | 463.60 | 468.00 | 458.55 | 467.10 | 465.01 | 0.75 | 34,858.90 | 3,126,875 | 4.07 | 2,080,381 | 8.11 | 96.74 | 160 |
| 11 | 12-Aug | 469.00 | 469.20 | 462.15 | 463.60 | 464.62 | -0.93 | 34,597.70 | 1,037,660 | 1.35 | 536,756 | 2.09 | 24.94 | 41 |
| 12 | 11-Aug | 464.65 | 470.80 | 462.00 | 467.95 | 466.85 | 0.71 | 34,922.33 | 1,969,339 | 2.57 | 851,990 | 3.32 | 39.78 | 63 |
| 13 | 08-Aug | 466.05 | 467.95 | 461.25 | 464.65 | 464.81 | -0.24 | 34,676.06 | 2,754,570 | 3.59 | 1,403,336 | 5.47 | 65.23 | 105 |
| 14 | 07-Aug | 455.00 | 468.00 | 454.75 | 465.75 | 460.43 | 2.41 | 34,758.15 | 3,974,066 | 5.18 | 1,496,480 | 5.84 | 68.90 | 111 |
| 15 | 06-Aug | 458.70 | 465.85 | 452.90 | 454.80 | 458.07 | -0.71 | 33,940.97 | 2,975,433 | 3.88 | 880,116 | 3.43 | 40.32 | 66 |
| 16 | 05-Aug | 460.45 | 463.80 | 450.70 | 458.05 | 457.11 | -0.77 | 34,183.51 | 4,729,040 | 6.16 | 1,477,762 | 5.76 | 67.55 | 110 |
| 17 | 04-Aug | 440.00 | 463.95 | 440.00 | 461.60 | 453.34 | 7.39 | 34,448.44 | 24,276,110 | 31.62 | 4,591,448 | 17.91 | 208.15 | 342 |
| 18 | 01-Aug | 427.00 | 437.75 | 424.50 | 429.85 | 432.28 | 1.08 | 32,078.99 | 3,932,117 | 5.12 | 1,170,260 | 4.56 | 50.59 | 87 |
| 19 | 31-Jul | 406.95 | 429.25 | 404.10 | 425.25 | 419.38 | 3.93 | 31,735.70 | 6,815,743 | 8.88 | 2,320,883 | 9.05 | 97.33 | 173 |
| 20 | 30-Jul | 421.00 | 421.00 | 407.00 | 409.15 | 412.38 | -3.03 | 30,534.19 | 1,742,813 | 2.27 | 679,081 | 2.65 | 28.00 | 51 |
| 21 | 29-Jul | 428.75 | 430.55 | 413.85 | 421.95 | 420.76 | -1.61 | 31,489.43 | 2,667,730 | 3.47 | 1,156,632 | 4.51 | 48.67 | 86 |
| 22 | 28-Jul | 425.35 | 435.00 | 422.55 | 428.85 | 429.35 | 0.82 | 32,004.37 | 2,621,869 | 3.42 | 1,567,663 | 6.11 | 67.31 | 117 |
| 23 | 25-Jul | 435.50 | 440.60 | 424.35 | 425.35 | 430.97 | -2.85 | 31,743.17 | 2,805,781 | 3.65 | 1,573,419 | 6.14 | 67.81 | 117 |
| 24 | 24-Jul | 444.00 | 449.45 | 436.75 | 437.85 | 441.76 | -1.43 | 32,676.02 | 2,222,322 | 2.89 | 1,211,808 | 4.73 | 53.53 | 90 |
| 25 | 23-Jul | 436.85 | 445.80 | 435.05 | 444.20 | 441.15 | 1.68 | 33,149.91 | 2,826,300 | 3.68 | 1,435,300 | 5.60 | 63.32 | 107 |
| 26 | 22-Jul | 434.50 | 439.90 | 431.55 | 436.85 | 435.96 | 0.87 | 32,601.39 | 2,920,726 | 3.80 | 1,607,247 | 6.27 | 70.07 | 120 |
| 27 | 21-Jul | 425.45 | 433.90 | 422.25 | 433.10 | 430.13 | 1.80 | 32,321.54 | 1,243,336 | 1.62 | 635,815 | 2.48 | 27.35 | 47 |
| 28 | 18-Jul | 425.35 | 437.95 | 424.50 | 425.45 | 431.69 | 0.04 | 31,750.63 | 5,440,709 | 7.09 | 2,260,570 | 8.82 | 97.59 | 168 |
| 29 | 17-Jul | 420.00 | 426.50 | 417.30 | 425.30 | 423.67 | 0.99 | 31,739.44 | 1,682,721 | 2.19 | 944,184 | 3.68 | 40.00 | 70 |
| 30 | 16-Jul | 418.60 | 422.50 | 416.05 | 421.15 | 420.05 | 0.86 | 31,429.73 | 1,243,552 | 1.62 | 553,357 | 2.16 | 23.24 | 41 |
| 31 | 15-Jul | 405.00 | 418.50 | 404.80 | 417.55 | 415.05 | 2.76 | 31,161.07 | 2,303,665 | 3.00 | 1,361,477 | 5.31 | 56.51 | 101 |
| 32 | 14-Jul | 410.00 | 411.95 | 404.05 | 406.35 | 407.34 | -1.19 | 30,325.23 | 2,160,696 | 2.81 | 1,280,299 | 4.99 | 52.15 | 95 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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