| Macro-sector: Services | Band: 20 | High52 Price: 432.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 18-Feb-2026 | Bumper: 341.4; Drift%: 3.8 |
| Industry: Transport Services | Face Value: 10; VWAP21: 323.20 | Low52 Price: 227.55 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 99,222,483 | Low52 Date: 07-Apr-2025 | SHP: 59.6 / 4.4 / 12.33 / 23.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 390.05 / 238.2 | Month: 332.8 / 300.0 | Week: 421.0 / 393.55 | Day: 367.7 / 353.0 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 360.95 | 367.70 | 353.00 | 354.90 | 359.77 | -1.00 | 3,521.41 | 130,724 | 5.55 | 69,390 | 5.02 | 2.50 | 30 |
| 2 | 06-Apr | 350.30 | 362.40 | 341.60 | 358.50 | 351.45 | 3.03 | 3,557.13 | 125,392 | 5.32 | 66,025 | 4.78 | 2.32 | 28 |
| 3 | 02-Apr | 343.20 | 350.00 | 333.05 | 347.95 | 341.05 | -0.13 | 3,452.45 | 72,901 | 3.10 | 34,877 | 2.52 | 1.19 | 15 |
| 4 | 01-Apr | 347.30 | 352.90 | 341.40 | 348.40 | 348.35 | 4.69 | 3,456.91 | 94,730 | 4.02 | 43,876 | 3.18 | 1.53 | 19 |
| 5 | 30-Mar | 348.90 | 353.65 | 330.45 | 332.80 | 339.25 | -4.61 | 3,302.12 | 132,720 | 5.63 | 65,294 | 4.73 | 2.22 | 28 |
| 6 | 27-Mar | 365.15 | 365.15 | 346.00 | 348.90 | 354.20 | -5.74 | 3,461.87 | 127,632 | 5.42 | 68,538 | 4.96 | 2.43 | 29 |
| 7 | 25-Mar | 359.00 | 372.85 | 357.05 | 370.15 | 369.01 | 3.09 | 3,672.72 | 219,423 | 9.32 | 127,698 | 9.24 | 4.71 | 54 |
| 8 | 24-Mar | 352.05 | 366.60 | 350.15 | 359.05 | 358.29 | 2.88 | 3,562.58 | 241,885 | 10.27 | 84,694 | 6.13 | 3.03 | 36 |
| 9 | 23-Mar | 363.50 | 363.50 | 346.00 | 349.00 | 351.51 | -4.57 | 3,462.00 | 225,232 | 9.56 | 119,985 | 8.69 | 4.22 | 51 |
| 10 | 20-Mar | 359.90 | 371.00 | 359.90 | 365.70 | 366.14 | 2.24 | 3,628.57 | 188,356 | 8.00 | 91,809 | 6.65 | 3.36 | 39 |
| 11 | 19-Mar | 378.70 | 378.70 | 354.75 | 357.70 | 364.90 | -6.36 | 3,549.19 | 214,991 | 9.13 | 119,998 | 8.69 | 4.38 | 51 |
| 12 | 18-Mar | 372.00 | 392.90 | 372.00 | 382.00 | 385.56 | 1.80 | 3,790.00 | 218,591 | 9.28 | 79,860 | 5.78 | 3.08 | 34 |
| 13 | 17-Mar | 373.60 | 378.30 | 369.55 | 375.25 | 375.11 | -0.11 | 3,723.32 | 122,379 | 5.20 | 58,154 | 4.21 | 2.18 | 25 |
| 14 | 16-Mar | 368.85 | 381.25 | 363.55 | 375.65 | 372.26 | 1.84 | 3,727.29 | 245,592 | 10.43 | 85,307 | 6.18 | 3.18 | 36 |
| 15 | 13-Mar | 392.10 | 395.90 | 366.35 | 368.85 | 375.13 | -7.37 | 3,659.82 | 316,336 | 13.43 | 151,806 | 10.99 | 5.69 | 65 |
| 16 | 12-Mar | 389.05 | 400.60 | 383.00 | 398.20 | 394.52 | 0.82 | 3,951.04 | 268,293 | 11.39 | 120,569 | 8.73 | 4.76 | 51 |
| 17 | 11-Mar | 397.10 | 408.40 | 393.00 | 394.95 | 401.71 | -0.54 | 3,918.79 | 145,146 | 6.16 | 57,254 | 4.14 | 2.30 | 24 |
| 18 | 10-Mar | 392.20 | 402.30 | 386.55 | 397.10 | 396.63 | 1.66 | 3,940.12 | 218,323 | 9.27 | 81,199 | 5.88 | 3.22 | 35 |
| 19 | 09-Mar | 382.95 | 395.00 | 362.95 | 390.60 | 382.89 | -0.38 | 3,875.63 | 284,240 | 12.07 | 136,314 | 9.87 | 5.22 | 58 |
| 20 | 06-Mar | 384.35 | 396.00 | 384.35 | 392.10 | 392.14 | 0.49 | 3,890.51 | 105,154 | 4.46 | 59,731 | 4.32 | 2.34 | 25 |
| 21 | 05-Mar | 385.00 | 393.00 | 372.40 | 390.20 | 383.54 | 0.97 | 3,871.66 | 151,458 | 6.43 | 83,302 | 6.03 | 3.19 | 35 |
| 22 | 04-Mar | 389.00 | 396.00 | 379.00 | 386.45 | 385.93 | -3.33 | 3,834.45 | 341,369 | 14.49 | 184,702 | 13.37 | 7.13 | 79 |
| 23 | 02-Mar | 399.30 | 413.00 | 387.25 | 399.75 | 398.78 | -3.38 | 3,966.42 | 407,080 | 17.28 | 200,024 | 14.48 | 7.98 | 85 |
| 24 | 27-Feb | 407.00 | 417.50 | 400.00 | 413.75 | 411.39 | 1.45 | 4,105.33 | 244,488 | 10.38 | 156,009 | 11.29 | 6.42 | 66 |
| 25 | 26-Feb | 400.05 | 410.65 | 396.80 | 407.85 | 404.16 | 1.64 | 4,046.79 | 122,209 | 5.19 | 59,043 | 4.27 | 2.39 | 25 |
| 26 | 25-Feb | 405.50 | 410.00 | 393.55 | 401.25 | 402.04 | -1.12 | 3,981.30 | 138,757 | 5.89 | 62,453 | 4.52 | 2.51 | 27 |
| 27 | 24-Feb | 419.00 | 419.00 | 400.20 | 405.80 | 405.75 | -2.09 | 4,026.45 | 134,416 | 5.71 | 60,840 | 4.40 | 2.47 | 26 |
| 28 | 23-Feb | 421.00 | 421.00 | 405.80 | 414.45 | 413.12 | -0.12 | 4,112.28 | 254,460 | 10.80 | 149,321 | 10.81 | 6.17 | 64 |
| 29 | 20-Feb | 408.00 | 420.85 | 401.25 | 414.95 | 415.67 | 2.19 | 4,117.24 | 261,089 | 11.09 | 126,311 | 9.14 | 5.25 | 54 |
| 30 | 19-Feb | 425.85 | 428.00 | 403.40 | 406.05 | 411.60 | -4.65 | 4,028.93 | 224,338 | 9.52 | 110,492 | 8.00 | 4.55 | 47 |
| 31 | 18-Feb | 425.00 | 432.70 | 415.00 | 425.85 | 425.31 | 0.65 | 4,225.39 | 634,962 | 26.96 | 413,130 | 29.91 | 17.57 | 176 |
| 32 | 17-Feb | 402.20 | 425.50 | 398.35 | 423.10 | 419.87 | 4.84 | 4,198.10 | 686,613 | 29.15 | 409,014 | 29.61 | 17.17 | 174 |
| 33 | 16-Feb | 402.35 | 409.00 | 392.00 | 403.55 | 402.36 | 0.30 | 4,004.12 | 206,673 | 8.77 | 90,537 | 6.55 | 3.64 | 39 |
| 34 | 13-Feb | 409.80 | 414.25 | 398.40 | 402.35 | 406.46 | -1.82 | 3,992.22 | 275,582 | 11.70 | 133,443 | 9.66 | 5.42 | 57 |
| 35 | 12-Feb | 412.60 | 422.70 | 407.10 | 409.80 | 414.16 | -0.68 | 4,066.14 | 641,100 | 27.22 | 342,081 | 24.77 | 14.17 | 146 |
| 36 | 11-Feb | 400.95 | 414.00 | 398.00 | 412.60 | 408.37 | 3.49 | 4,093.92 | 528,052 | 22.42 | 223,739 | 16.20 | 9.14 | 95 |
| 37 | 10-Feb | 374.55 | 407.50 | 373.70 | 398.70 | 393.00 | 6.45 | 3,956.00 | 1,630,079 | 69.21 | 862,659 | 62.45 | 33.00 | 367 |
| 38 | 09-Feb | 365.00 | 378.00 | 360.00 | 374.55 | 371.62 | 3.28 | 3,716.38 | 645,843 | 27.42 | 411,911 | 29.82 | 15.31 | 175 |
| 39 | 06-Feb | 361.30 | 364.00 | 352.50 | 362.65 | 359.60 | -0.19 | 3,598.30 | 95,665 | 4.06 | 47,882 | 3.47 | 1.72 | 21 |
| 40 | 05-Feb | 354.55 | 367.30 | 352.80 | 363.35 | 362.90 | 2.01 | 3,605.25 | 277,002 | 11.76 | 118,834 | 8.60 | 4.31 | 52 |
| 41 | 04-Feb | 361.00 | 364.25 | 355.00 | 356.20 | 359.05 | -1.59 | 3,534.30 | 135,397 | 5.75 | 62,789 | 4.55 | 2.25 | 28 |
| 42 | 03-Feb | 370.00 | 370.00 | 358.05 | 361.95 | 364.73 | -1.20 | 3,591.36 | 279,590 | 11.87 | 126,310 | 9.14 | 4.61 | 56 |
| 43 | 02-Feb | 351.35 | 368.40 | 346.05 | 366.35 | 360.72 | 5.30 | 3,635.02 | 538,695 | 22.87 | 244,326 | 17.69 | 8.81 | 108 |
| 44 | 01-Feb | 350.10 | 357.75 | 334.65 | 347.90 | 348.20 | -3.55 | 3,451.95 | 182,419 | 7.75 | 68,443 | 4.95 | 2.38 | 30 |
| 45 | 30-Jan | 335.05 | 364.95 | 335.05 | 360.70 | 357.07 | 4.69 | 3,578.95 | 925,205 | 39.28 | 266,880 | 19.32 | 9.53 | 118 |
| 46 | 29-Jan | 336.00 | 362.90 | 326.05 | 344.55 | 346.30 | 1.47 | 3,418.71 | 2,193,732 | 93.14 | 277,407 | 20.08 | 9.61 | 122 |
| 47 | 28-Jan | 318.50 | 353.90 | 310.10 | 339.55 | 337.66 | 14.95 | 3,369.10 | 11,266,686 | 478.35 | 735,711 | 53.26 | 24.84 | 324 |
| 48 | 27-Jan | 286.30 | 305.50 | 277.65 | 295.40 | 294.37 | 1.76 | 2,931.03 | 196,499 | 8.34 | 87,126 | 6.31 | 2.56 | 38 |
| 49 | 23-Jan | 289.25 | 295.10 | 285.80 | 290.30 | 290.87 | -0.38 | 2,880.43 | 88,148 | 3.74 | 50,433 | 3.65 | 1.47 | 22 |
| 50 | 22-Jan | 282.50 | 292.90 | 282.50 | 291.40 | 289.27 | 2.93 | 2,891.34 | 55,752 | 2.37 | 35,759 | 2.59 | 1.03 | 16 |
| 51 | 21-Jan | 275.05 | 288.90 | 275.05 | 283.10 | 284.12 | 1.27 | 2,808.99 | 125,370 | 5.32 | 52,499 | 3.80 | 1.49 | 23 |
| 52 | 20-Jan | 295.00 | 295.65 | 276.00 | 279.55 | 286.64 | -5.59 | 2,773.76 | 162,725 | 6.91 | 97,940 | 7.09 | 2.81 | 43 |
| 53 | 19-Jan | 300.00 | 304.95 | 295.00 | 296.10 | 298.24 | -1.20 | 2,937.98 | 66,003 | 2.80 | 43,819 | 3.17 | 1.31 | 19 |
| 54 | 16-Jan | 303.30 | 307.00 | 298.95 | 299.70 | 303.04 | -1.75 | 2,973.70 | 51,848 | 2.20 | 31,513 | 2.28 | 0.95 | 14 |
| 55 | 14-Jan | 303.50 | 308.50 | 299.30 | 305.05 | 303.96 | 0.51 | 3,026.78 | 58,969 | 2.50 | 25,373 | 1.84 | 0.77 | 11 |
| 56 | 13-Jan | 303.70 | 310.05 | 301.10 | 303.50 | 305.01 | -0.61 | 3,011.40 | 63,842 | 2.71 | 29,380 | 2.13 | 0.90 | 13 |
| 57 | 12-Jan | 309.30 | 310.00 | 300.00 | 305.35 | 304.23 | -0.78 | 3,029.76 | 71,295 | 3.03 | 38,651 | 2.80 | 1.18 | 17 |
| 58 | 09-Jan | 308.90 | 312.70 | 306.10 | 307.75 | 308.70 | -1.08 | 3,053.57 | 43,175 | 1.83 | 24,574 | 1.78 | 0.76 | 11 |
| 59 | 08-Jan | 317.95 | 320.00 | 309.00 | 311.10 | 315.42 | -2.15 | 3,086.81 | 60,883 | 2.58 | 36,321 | 2.63 | 1.15 | 16 |
| 60 | 07-Jan | 311.05 | 319.30 | 311.05 | 317.95 | 316.41 | 0.92 | 3,154.78 | 34,312 | 1.46 | 19,581 | 1.42 | 0.62 | 9 |
| 61 | 06-Jan | 315.90 | 316.75 | 314.00 | 315.05 | 315.06 | -0.28 | 3,126.00 | 41,354 | 1.76 | 22,810 | 1.65 | 0.72 | 10 |
| 62 | 05-Jan | 318.05 | 318.75 | 313.80 | 315.95 | 315.57 | -0.38 | 3,134.93 | 56,420 | 2.40 | 32,447 | 2.35 | 1.02 | 14 |
| 63 | 02-Jan | 319.35 | 324.50 | 314.25 | 317.15 | 317.12 | -0.75 | 3,146.84 | 105,922 | 4.50 | 57,700 | 4.18 | 1.83 | 25 |
| 64 | 01-Jan | 318.15 | 322.65 | 315.05 | 319.55 | 318.06 | 0.93 | 3,170.65 | 207,634 | 8.82 | 177,439 | 12.85 | 5.64 | 78 |
| 65 | 31-Dec | 316.05 | 319.95 | 314.45 | 316.60 | 316.27 | -0.27 | 3,141.38 | 47,198 | 2.00 | 31,301 | 2.27 | 0.99 | 14 |
| 66 | 30-Dec | 319.25 | 320.05 | 315.85 | 317.45 | 317.38 | -0.58 | 3,149.82 | 23,552 | 1.00 | 13,812 | 1.00 | 0.44 | 6 |
| 67 | 29-Dec | 320.00 | 322.65 | 314.00 | 319.30 | 317.69 | -1.04 | 3,168.17 | 73,818 | 3.13 | 28,644 | 2.07 | 0.91 | 13 |
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 TIGERLOGS GLOTTIS