| Macro-sector: Services | Band: 5 | High52 Price: 209.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 19-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 98.75 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 32,483,520 | Low52 Date: 24-Jun-2025 | SHP: 56.36 / 0.55 / 0.03 / 43.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 181.0 / 103.75 | Month: 126.78 / 105.16 | Week: 115.0 / 104.0 | Day: 125.8 / 122.91 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 123.70 | 125.80 | 122.91 | 124.56 | 124.70 | -0.10 | 404.61 | 19,279 | 14.75 | 14,406 | 14,406.00 | 0.18 | 10 |
| 2 | 10-Jul | 121.16 | 125.79 | 121.15 | 124.69 | 123.52 | 2.65 | 405.04 | 23,702 | 18.13 | 12,140 | 12,140.00 | 0.15 | 9 |
| 3 | 09-Jul | 120.00 | 123.05 | 117.22 | 121.47 | 120.12 | 3.49 | 394.58 | 47,764 | 36.54 | 30,687 | 30,687.00 | 0.37 | 22 |
| 4 | 08-Jul | 114.10 | 122.90 | 110.77 | 117.37 | 115.34 | 5.57 | 381.26 | 37,518 | 28.71 | 26,048 | 26,048.00 | 0.30 | 19 |
| 5 | 07-Jul | 115.50 | 115.50 | 110.01 | 111.18 | 111.80 | -2.00 | 361.15 | 8,969 | 6.86 | 3,263 | 3,263.00 | 0.04 | 2 |
| 6 | 04-Jul | 112.00 | 115.00 | 109.05 | 113.45 | 112.06 | 1.02 | 368.53 | 17,269 | 13.21 | 10,147 | 10,147.00 | 0.11 | 7 |
| 7 | 03-Jul | 113.00 | 113.00 | 109.61 | 112.31 | 112.14 | 0.97 | 364.82 | 14,989 | 11.47 | 12,178 | 12,178.00 | 0.14 | 9 |
| 8 | 02-Jul | 109.03 | 112.00 | 106.50 | 111.23 | 109.19 | 3.00 | 361.31 | 13,001 | 9.95 | 10,479 | 10,479.00 | 0.11 | 7 |
| 9 | 01-Jul | 109.50 | 109.50 | 105.57 | 107.99 | 108.04 | 2.37 | 350.79 | 12,394 | 9.48 | 10,635 | 10,635.00 | 0.11 | 8 |
| 10 | 30-Jun | 104.03 | 107.59 | 104.00 | 105.49 | 105.76 | 0.72 | 342.67 | 10,020 | 7.67 | 7,429 | 7,429.00 | 0.08 | 5 |
| 11 | 27-Jun | 101.14 | 110.70 | 100.61 | 104.74 | 103.60 | 3.15 | 340.23 | 13,778 | 10.54 | 12,451 | 12,451.00 | 0.13 | 9 |
| 12 | 26-Jun | 101.98 | 102.80 | 100.40 | 101.54 | 101.58 | -0.21 | 329.84 | 5,067 | 3.88 | 3,784 | 3,784.00 | 0.04 | 3 |
| 13 | 25-Jun | 100.01 | 102.14 | 99.33 | 101.75 | 100.97 | 2.13 | 330.52 | 15,382 | 11.77 | 12,042 | 12,042.00 | 0.12 | 9 |
| 14 | 24-Jun | 102.89 | 103.15 | 98.75 | 99.63 | 100.79 | -1.28 | 323.63 | 13,840 | 10.59 | 9,562 | 9,562.00 | 0.10 | 7 |
| 15 | 23-Jun | 107.79 | 107.79 | 99.00 | 100.92 | 101.18 | -0.85 | 327.82 | 30,858 | 23.61 | 21,858 | 21,858.00 | 0.22 | 16 |
| 16 | 20-Jun | 104.24 | 104.24 | 100.50 | 101.79 | 102.17 | 0.69 | 330.65 | 5,972 | 4.57 | 4,512 | 4,512.00 | 0.05 | 3 |
| 17 | 19-Jun | 104.99 | 104.99 | 100.90 | 101.09 | 102.28 | -0.55 | 328.38 | 7,629 | 5.84 | 5,562 | 5,562.00 | 0.06 | 4 |
| 18 | 18-Jun | 104.80 | 105.00 | 100.00 | 101.65 | 102.89 | -1.64 | 330.19 | 16,804 | 12.86 | 8,322 | 8,322.00 | 0.09 | 6 |
| 19 | 17-Jun | 112.00 | 112.00 | 99.99 | 103.34 | 103.03 | -6.01 | 335.68 | 58,565 | 44.81 | 32,478 | 32,478.00 | 0.33 | 23 |
| 20 | 16-Jun | 110.00 | 112.50 | 109.00 | 109.95 | 110.27 | 0.64 | 357.16 | 4,675 | 3.58 | 3,806 | 3,806.00 | 0.04 | 3 |
| 21 | 13-Jun | 106.60 | 110.50 | 106.60 | 109.25 | 109.33 | -1.67 | 354.88 | 2,540 | 1.94 | 1,473 | 1,473.00 | 0.02 | 1 |
| 22 | 12-Jun | 112.08 | 113.95 | 110.40 | 111.11 | 111.64 | -0.23 | 360.92 | 4,784 | 3.66 | 4,225 | 4,225.00 | 0.05 | 3 |
| 23 | 11-Jun | 112.96 | 113.20 | 111.11 | 111.37 | 111.96 | 0.47 | 361.77 | 1,306 | 1.00 | 722 | 722.00 | 0.01 | 1 |
| 24 | 10-Jun | 110.25 | 112.18 | 109.62 | 110.85 | 110.82 | -0.99 | 360.08 | 4,684 | 3.58 | 3,074 | 3,074.00 | 0.03 | 2 |
| 25 | 09-Jun | 114.00 | 114.15 | 111.12 | 111.96 | 112.15 | -0.53 | 363.69 | 6,814 | 5.21 | 5,143 | 5,143.00 | 0.06 | 4 |
| 26 | 06-Jun | 109.81 | 113.69 | 107.80 | 112.56 | 111.27 | 3.78 | 365.63 | 8,549 | 6.54 | 4,978 | 4,978.00 | 0.06 | 4 |
| 27 | 05-Jun | 111.66 | 111.66 | 107.42 | 108.46 | 109.16 | -1.96 | 352.32 | 20,079 | 15.36 | 17,750 | 17,750.00 | 0.19 | 13 |
| 28 | 04-Jun | 112.58 | 112.63 | 110.12 | 110.63 | 110.93 | 0.12 | 359.37 | 3,202 | 2.45 | 2,697 | 2,697.00 | 0.03 | 2 |
| 29 | 03-Jun | 112.18 | 113.00 | 109.95 | 110.50 | 111.64 | -0.51 | 358.94 | 12,629 | 9.66 | 10,859 | 10,859.00 | 0.12 | 8 |
| 30 | 02-Jun | 112.96 | 112.99 | 110.00 | 111.07 | 111.60 | -2.11 | 360.79 | 3,249 | 2.49 | 2,609 | 2,609.00 | 0.03 | 2 |
| 31 | 30-May | 117.39 | 117.81 | 113.01 | 113.46 | 115.06 | -3.25 | 368.56 | 8,158 | 6.24 | 4,974 | 4,974.00 | 0.06 | 4 |
| 32 | 29-May | 112.56 | 118.88 | 110.79 | 117.27 | 115.46 | 3.72 | 380.93 | 13,339 | 10.21 | 8,447 | 8,447.00 | 0.10 | 6 |
| 33 | 28-May | 113.00 | 114.15 | 108.77 | 113.06 | 112.76 | 2.33 | 367.26 | 32,597 | 24.94 | 25,810 | 25,810.00 | 0.29 | 18 |
| 34 | 27-May | 111.73 | 111.73 | 109.02 | 110.49 | 110.28 | -0.74 | 358.91 | 50,445 | 38.60 | 48,366 | 48,366.00 | 0.53 | 35 |
| 35 | 26-May | 115.00 | 115.00 | 110.60 | 111.31 | 112.37 | 0.62 | 361.57 | 7,933 | 6.07 | 6,501 | 6,501.00 | 0.07 | 5 |
| 36 | 23-May | 112.86 | 113.82 | 110.25 | 110.62 | 111.81 | -1.92 | 359.33 | 5,314 | 4.07 | 3,272 | 3,272.00 | 0.04 | 2 |
| 37 | 22-May | 113.90 | 115.00 | 112.00 | 112.78 | 112.80 | 0.96 | 366.35 | 12,103 | 9.26 | 8,650 | 8,650.00 | 0.10 | 6 |
| 38 | 21-May | 114.23 | 114.23 | 110.65 | 111.71 | 111.99 | -0.96 | 362.87 | 9,954 | 7.62 | 6,043 | 6,043.00 | 0.07 | 4 |
| 39 | 20-May | 113.09 | 114.79 | 112.00 | 112.79 | 112.89 | -0.30 | 366.38 | 8,533 | 6.53 | 6,831 | 6,831.00 | 0.08 | 5 |
| 40 | 19-May | 117.91 | 117.91 | 112.75 | 113.13 | 114.21 | -0.95 | 367.49 | 7,028 | 5.38 | 4,448 | 4,448.00 | 0.05 | 3 |
| 41 | 16-May | 115.41 | 116.57 | 113.15 | 114.21 | 114.63 | -0.31 | 370.99 | 6,464 | 4.95 | 5,092 | 5,092.00 | 0.06 | 4 |
| 42 | 15-May | 116.31 | 116.99 | 114.15 | 114.57 | 115.28 | -1.06 | 372.16 | 8,250 | 6.31 | 5,205 | 5,205.00 | 0.06 | 4 |
| 43 | 14-May | 116.95 | 116.95 | 114.24 | 115.80 | 116.11 | -0.51 | 376.16 | 4,389 | 3.36 | 2,625 | 2,625.00 | 0.03 | 2 |
| 44 | 13-May | 111.71 | 116.90 | 111.50 | 116.39 | 115.15 | 4.72 | 378.08 | 7,596 | 5.81 | 5,105 | 5,105.00 | 0.06 | 4 |
| 45 | 12-May | 112.00 | 115.00 | 109.90 | 111.14 | 111.79 | 2.67 | 361.02 | 15,382 | 11.77 | 7,848 | 7,848.00 | 0.09 | 6 |
| 46 | 09-May | 107.75 | 108.59 | 105.16 | 108.25 | 107.42 | 0.46 | 351.63 | 10,613 | 8.12 | 6,257 | 6,257.00 | 0.07 | 4 |
| 47 | 08-May | 113.26 | 115.00 | 106.50 | 107.75 | 110.96 | -3.10 | 350.01 | 15,907 | 12.17 | 7,857 | 7,857.00 | 0.09 | 6 |
| 48 | 07-May | 111.90 | 113.74 | 108.22 | 111.20 | 110.46 | -4.88 | 361.22 | 112,102 | 85.77 | 59,238 | 59,238.00 | 0.65 | 42 |
| 49 | 06-May | 120.96 | 120.96 | 116.15 | 116.90 | 118.08 | -2.80 | 379.73 | 6,564 | 5.02 | 4,376 | 4,376.00 | 0.05 | 3 |
| 50 | 05-May | 119.25 | 123.93 | 117.65 | 120.27 | 120.07 | 1.26 | 390.68 | 13,430 | 10.28 | 9,193 | 9,193.00 | 0.11 | 7 |
| 51 | 02-May | 124.50 | 126.78 | 116.11 | 118.77 | 120.69 | -4.97 | 385.81 | 18,093 | 13.84 | 9,357 | 9,357.00 | 0.11 | 7 |
| 52 | 30-Apr | 128.00 | 130.00 | 123.95 | 124.98 | 126.19 | -0.60 | 405.98 | 25,553 | 19.55 | 20,601 | 20,601.00 | 0.26 | 15 |
| 53 | 29-Apr | 124.12 | 135.67 | 121.55 | 125.74 | 128.59 | 3.72 | 408.45 | 64,976 | 49.71 | 25,571 | 25,571.00 | 0.33 | 18 |
| 54 | 28-Apr | 126.01 | 127.15 | 118.21 | 121.23 | 122.07 | -2.46 | 393.80 | 19,251 | 14.73 | 9,177 | 9,177.00 | 0.11 | 7 |
| 55 | 25-Apr | 119.22 | 125.15 | 117.00 | 124.29 | 122.47 | 2.72 | 403.74 | 54,311 | 41.55 | 41,120 | 41,120.00 | 0.50 | 29 |
| 56 | 24-Apr | 126.06 | 131.98 | 109.99 | 121.00 | 119.10 | -6.69 | 393.00 | 109,623 | 83.87 | 57,046 | 57,046.00 | 0.68 | 41 |
| 57 | 23-Apr | 137.33 | 137.33 | 126.40 | 129.68 | 130.35 | -3.46 | 421.25 | 11,831 | 9.05 | 6,850 | 6,850.00 | 0.09 | 5 |
| 58 | 22-Apr | 141.79 | 141.79 | 126.99 | 134.33 | 133.45 | -2.89 | 436.35 | 54,778 | 41.91 | 28,423 | 28,423.00 | 0.38 | 20 |
| 59 | 21-Apr | 143.97 | 143.97 | 136.50 | 138.33 | 140.38 | -2.03 | 449.34 | 19,918 | 15.24 | 12,543 | 12,543.00 | 0.18 | 9 |
| 60 | 17-Apr | 146.00 | 152.99 | 139.98 | 141.20 | 144.46 | -1.71 | 458.67 | 86,673 | 66.31 | 49,740 | 49,740.00 | 0.72 | 36 |
| 61 | 16-Apr | 136.99 | 149.75 | 134.30 | 143.65 | 143.36 | 6.03 | 466.63 | 98,241 | 75.17 | 51,965 | 51,965.00 | 0.74 | 37 |
| 62 | 15-Apr | 125.15 | 139.69 | 125.15 | 135.48 | 131.93 | 5.93 | 440.09 | 58,707 | 44.92 | 27,595 | 27,595.00 | 0.36 | 20 |
| 63 | 11-Apr | 121.78 | 130.00 | 121.26 | 127.89 | 126.67 | 2.91 | 415.43 | 22,993 | 17.59 | 0 | 0.00 | 0.00 | 16 |
| 64 | 09-Apr | 128.00 | 128.00 | 120.80 | 124.27 | 124.42 | 0.40 | 403.67 | 12,737 | 9.75 | 0 | 0.00 | 0.00 | 9 |
| 65 | 08-Apr | 131.00 | 133.00 | 122.60 | 123.77 | 126.81 | -2.95 | 402.05 | 41,393 | 31.67 | 0 | 0.00 | 0.00 | 30 |
| 66 | 07-Apr | 125.00 | 129.50 | 117.89 | 127.53 | 120.48 | 2.76 | 414.26 | 31,394 | 24.02 | 0 | 0.00 | 0.00 | 22 |
| 67 | 04-Apr | 127.95 | 133.00 | 123.00 | 124.10 | 124.91 | -3.01 | 403.12 | 10,894 | 8.34 | 0 | 0.00 | 0.00 | 8 |
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