| Macro-sector: Services | Band: 20 | High52 Price: 381.82 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: 323.20 | Low52 Price: 216.55 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 99,180,771 | Low52 Date: 04-Mar-2025 | SHP: 59.6 / 3.86 / 13.65 / 22.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 390.05 / 238.2 | Month: 369.9 / 313.65 | Week: 374.5 / 343.45 | Day: 344.7 / 330.65 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 332.35 | 344.70 | 330.65 | 339.10 | 337.97 | 2.03 | 3,363.22 | 185,691 | 7.57 | 105,620 | 10.07 | 3.57 | 47 |
| 2 | 11-Nov | 338.75 | 341.10 | 330.10 | 332.35 | 334.56 | -1.79 | 3,296.27 | 95,507 | 3.89 | 52,221 | 4.98 | 1.75 | 23 |
| 3 | 10-Nov | 340.15 | 342.20 | 336.00 | 338.40 | 338.85 | -1.04 | 3,356.28 | 90,118 | 3.67 | 62,884 | 6.00 | 2.13 | 28 |
| 4 | 07-Nov | 338.25 | 348.95 | 333.55 | 341.95 | 341.38 | 0.26 | 3,391.49 | 124,051 | 5.06 | 80,212 | 7.65 | 2.74 | 35 |
| 5 | 06-Nov | 349.00 | 349.00 | 339.75 | 341.05 | 341.72 | -0.92 | 3,382.56 | 115,317 | 4.70 | 67,625 | 6.45 | 2.31 | 30 |
| 6 | 04-Nov | 341.00 | 350.00 | 341.00 | 344.20 | 345.32 | 1.04 | 3,413.80 | 116,148 | 4.73 | 62,254 | 5.94 | 2.15 | 27 |
| 7 | 03-Nov | 351.30 | 353.05 | 339.45 | 340.65 | 343.77 | -3.83 | 3,378.59 | 269,591 | 10.99 | 187,890 | 17.92 | 6.46 | 83 |
| 8 | 31-Oct | 365.00 | 374.50 | 351.25 | 354.20 | 363.71 | -2.67 | 3,512.98 | 335,711 | 13.68 | 164,326 | 15.67 | 5.98 | 72 |
| 9 | 30-Oct | 357.50 | 365.00 | 347.90 | 363.90 | 358.66 | 2.10 | 3,609.19 | 181,164 | 7.38 | 111,680 | 10.65 | 4.01 | 49 |
| 10 | 29-Oct | 346.50 | 359.20 | 343.45 | 356.40 | 351.88 | 3.07 | 3,534.80 | 129,864 | 5.29 | 77,615 | 7.40 | 2.73 | 34 |
| 11 | 28-Oct | 349.00 | 353.10 | 344.20 | 345.80 | 347.99 | -2.30 | 3,429.67 | 159,161 | 6.49 | 80,514 | 7.68 | 2.80 | 35 |
| 12 | 27-Oct | 359.90 | 361.75 | 348.75 | 353.95 | 354.39 | -0.66 | 3,510.50 | 84,981 | 3.46 | 43,900 | 4.19 | 1.56 | 19 |
| 13 | 24-Oct | 360.20 | 363.75 | 354.70 | 356.30 | 357.77 | -1.82 | 3,533.81 | 64,864 | 2.64 | 35,295 | 3.37 | 1.26 | 16 |
| 14 | 23-Oct | 365.00 | 365.00 | 357.55 | 362.90 | 362.60 | -0.49 | 3,599.27 | 79,419 | 3.24 | 50,157 | 4.78 | 1.82 | 22 |
| 15 | 21-Oct | 365.00 | 365.00 | 361.40 | 364.70 | 364.47 | 0.25 | 3,617.12 | 36,331 | 1.48 | 28,050 | 2.67 | 1.02 | 12 |
| 16 | 20-Oct | 348.00 | 365.00 | 346.75 | 363.80 | 360.04 | 4.92 | 3,608.20 | 203,560 | 8.30 | 125,206 | 11.94 | 4.51 | 55 |
| 17 | 17-Oct | 347.55 | 351.00 | 341.50 | 346.75 | 348.71 | -1.22 | 3,439.09 | 226,973 | 9.25 | 174,878 | 16.68 | 6.10 | 77 |
| 18 | 16-Oct | 346.50 | 355.00 | 346.50 | 351.05 | 352.09 | 0.95 | 3,481.74 | 61,854 | 2.52 | 37,027 | 3.53 | 1.30 | 16 |
| 19 | 15-Oct | 348.45 | 355.95 | 342.25 | 347.75 | 348.71 | -0.51 | 3,449.01 | 87,846 | 3.58 | 47,314 | 4.51 | 1.65 | 21 |
| 20 | 14-Oct | 350.10 | 353.00 | 340.90 | 349.55 | 346.23 | -0.75 | 3,466.86 | 97,473 | 3.97 | 43,686 | 4.17 | 1.51 | 19 |
| 21 | 13-Oct | 352.95 | 353.90 | 346.50 | 352.20 | 350.21 | 0.18 | 3,493.15 | 53,190 | 2.17 | 25,627 | 2.44 | 0.90 | 11 |
| 22 | 10-Oct | 355.00 | 356.50 | 350.00 | 351.55 | 352.51 | -1.66 | 3,486.70 | 58,688 | 2.39 | 35,612 | 3.40 | 1.26 | 16 |
| 23 | 09-Oct | 352.30 | 360.65 | 352.30 | 357.50 | 358.02 | -0.18 | 3,545.71 | 55,085 | 2.25 | 32,078 | 3.06 | 1.15 | 14 |
| 24 | 08-Oct | 361.40 | 361.40 | 351.10 | 358.15 | 355.87 | -0.29 | 3,552.16 | 77,219 | 3.15 | 40,691 | 3.88 | 1.45 | 18 |
| 25 | 07-Oct | 352.70 | 365.00 | 345.10 | 359.20 | 358.97 | 2.73 | 3,562.57 | 203,236 | 8.28 | 102,678 | 9.79 | 3.69 | 45 |
| 26 | 06-Oct | 352.50 | 355.90 | 342.30 | 349.65 | 347.59 | -0.84 | 3,467.86 | 103,797 | 4.23 | 51,529 | 4.91 | 1.79 | 23 |
| 27 | 03-Oct | 348.00 | 354.00 | 345.00 | 352.60 | 349.93 | 1.26 | 3,497.11 | 77,961 | 3.18 | 32,921 | 3.14 | 1.15 | 15 |
| 28 | 01-Oct | 342.00 | 351.00 | 342.00 | 348.20 | 346.12 | 1.16 | 3,453.47 | 24,531 | 1.00 | 10,486 | 1.00 | 0.36 | 5 |
| 29 | 30-Sep | 345.55 | 349.00 | 341.10 | 344.20 | 344.59 | -0.32 | 3,413.80 | 54,955 | 2.24 | 26,668 | 2.54 | 0.92 | 12 |
| 30 | 29-Sep | 345.25 | 348.00 | 339.90 | 345.30 | 344.63 | 0.01 | 3,424.71 | 60,767 | 2.48 | 29,711 | 2.83 | 1.02 | 13 |
| 31 | 26-Sep | 355.90 | 355.90 | 343.85 | 345.25 | 347.72 | -3.02 | 3,424.22 | 84,062 | 3.43 | 46,792 | 4.46 | 1.63 | 21 |
| 32 | 25-Sep | 357.80 | 358.90 | 354.40 | 356.00 | 356.21 | 0.69 | 3,530.00 | 64,924 | 2.65 | 35,815 | 3.42 | 1.28 | 16 |
| 33 | 24-Sep | 359.15 | 360.55 | 345.80 | 353.55 | 353.87 | -1.56 | 3,506.54 | 136,161 | 5.55 | 87,888 | 8.38 | 3.11 | 39 |
| 34 | 23-Sep | 360.00 | 364.90 | 358.50 | 359.15 | 360.72 | -1.36 | 3,562.08 | 88,160 | 3.59 | 45,643 | 4.35 | 1.65 | 20 |
| 35 | 22-Sep | 360.00 | 369.90 | 357.85 | 364.10 | 366.02 | 0.34 | 3,611.17 | 150,994 | 6.15 | 95,260 | 9.08 | 3.49 | 42 |
| 36 | 19-Sep | 360.80 | 366.05 | 355.00 | 362.85 | 361.27 | 0.96 | 3,598.77 | 139,663 | 5.69 | 82,041 | 7.82 | 2.96 | 36 |
| 37 | 18-Sep | 357.15 | 364.00 | 353.50 | 359.40 | 358.06 | 1.11 | 3,564.56 | 136,104 | 5.55 | 77,732 | 7.41 | 2.78 | 34 |
| 38 | 17-Sep | 352.80 | 358.15 | 351.25 | 355.45 | 354.79 | 1.20 | 3,525.38 | 198,717 | 8.10 | 110,899 | 10.57 | 3.93 | 49 |
| 39 | 16-Sep | 352.30 | 354.00 | 347.05 | 351.25 | 350.71 | 0.10 | 3,483.72 | 134,874 | 5.50 | 73,370 | 7.00 | 2.57 | 32 |
| 40 | 15-Sep | 336.95 | 357.95 | 335.00 | 350.90 | 347.37 | 4.78 | 3,480.25 | 468,109 | 19.08 | 232,190 | 22.14 | 8.07 | 102 |
| 41 | 12-Sep | 330.00 | 337.90 | 328.05 | 334.90 | 333.80 | 1.70 | 3,321.56 | 214,330 | 8.74 | 135,434 | 12.91 | 4.52 | 60 |
| 42 | 11-Sep | 328.50 | 332.20 | 324.30 | 329.30 | 328.63 | 0.24 | 3,266.02 | 72,437 | 2.95 | 38,828 | 3.70 | 1.28 | 17 |
| 43 | 10-Sep | 323.50 | 333.00 | 322.65 | 328.50 | 329.08 | 1.73 | 3,258.09 | 139,809 | 5.70 | 84,369 | 8.05 | 2.78 | 37 |
| 44 | 09-Sep | 322.65 | 326.95 | 318.55 | 322.90 | 323.06 | 0.58 | 3,202.55 | 88,933 | 3.63 | 45,406 | 4.33 | 1.47 | 20 |
| 45 | 08-Sep | 320.70 | 324.70 | 320.05 | 321.05 | 322.17 | 0.11 | 3,184.20 | 54,977 | 2.24 | 31,140 | 2.97 | 1.00 | 14 |
| 46 | 05-Sep | 318.50 | 324.35 | 317.20 | 320.70 | 320.90 | 0.17 | 3,180.73 | 71,243 | 2.90 | 38,951 | 3.71 | 1.25 | 17 |
| 47 | 04-Sep | 323.05 | 325.40 | 318.05 | 320.15 | 321.93 | 0.08 | 3,175.27 | 86,757 | 3.54 | 45,630 | 4.35 | 1.47 | 20 |
| 48 | 03-Sep | 322.00 | 323.20 | 317.90 | 319.90 | 320.61 | -0.45 | 3,172.79 | 84,128 | 3.43 | 47,971 | 4.57 | 1.54 | 21 |
| 49 | 02-Sep | 316.95 | 324.00 | 315.00 | 321.35 | 321.22 | 1.55 | 3,187.17 | 91,654 | 3.74 | 43,479 | 4.15 | 1.40 | 19 |
| 50 | 01-Sep | 318.10 | 321.60 | 313.65 | 316.45 | 316.37 | -0.13 | 3,138.58 | 133,953 | 5.46 | 73,659 | 7.02 | 2.33 | 32 |
| 51 | 29-Aug | 314.05 | 322.15 | 313.00 | 316.85 | 318.51 | 0.89 | 3,142.54 | 102,654 | 4.18 | 55,390 | 5.28 | 1.76 | 24 |
| 52 | 28-Aug | 320.75 | 323.35 | 311.40 | 314.05 | 316.17 | -2.42 | 3,114.77 | 260,270 | 10.61 | 145,365 | 13.86 | 4.60 | 63 |
| 53 | 26-Aug | 325.85 | 326.20 | 321.50 | 321.85 | 323.19 | -1.39 | 3,192.13 | 54,843 | 2.24 | 30,388 | 2.90 | 0.98 | 13 |
| 54 | 25-Aug | 329.00 | 332.45 | 325.10 | 326.40 | 329.37 | -0.24 | 3,237.26 | 103,039 | 4.20 | 55,285 | 5.27 | 1.82 | 24 |
| 55 | 22-Aug | 327.00 | 328.25 | 322.45 | 327.20 | 326.02 | 0.60 | 3,245.19 | 67,656 | 2.76 | 39,197 | 3.74 | 1.28 | 17 |
| 56 | 21-Aug | 320.05 | 326.60 | 319.05 | 325.25 | 323.47 | 1.20 | 3,225.85 | 109,675 | 4.47 | 61,377 | 5.85 | 1.99 | 26 |
| 57 | 20-Aug | 324.80 | 324.80 | 316.85 | 321.40 | 320.31 | -2.04 | 3,187.67 | 293,070 | 11.95 | 170,249 | 16.23 | 5.45 | 73 |
| 58 | 19-Aug | 325.50 | 329.55 | 322.80 | 328.10 | 326.30 | 1.09 | 3,254.12 | 133,253 | 5.43 | 75,940 | 7.24 | 2.48 | 33 |
| 59 | 18-Aug | 326.00 | 333.00 | 322.95 | 324.55 | 326.49 | 0.71 | 3,218.91 | 109,539 | 4.47 | 57,814 | 5.51 | 1.89 | 25 |
| 60 | 14-Aug | 333.70 | 333.70 | 318.10 | 322.25 | 324.57 | -3.62 | 3,196.10 | 142,007 | 5.79 | 74,907 | 7.14 | 2.43 | 32 |
| 61 | 13-Aug | 328.50 | 336.00 | 326.55 | 334.35 | 332.25 | 1.94 | 3,316.11 | 116,522 | 4.75 | 69,915 | 6.67 | 2.32 | 30 |
| 62 | 12-Aug | 330.80 | 333.90 | 324.65 | 328.00 | 329.16 | -1.31 | 3,253.00 | 109,204 | 4.45 | 50,661 | 4.83 | 1.67 | 22 |
| 63 | 11-Aug | 322.95 | 339.00 | 321.25 | 332.35 | 332.12 | 3.21 | 3,296.27 | 753,291 | 30.71 | 317,902 | 30.31 | 10.56 | 140 |
| 64 | 08-Aug | 317.90 | 324.55 | 315.80 | 322.00 | 321.85 | 1.35 | 3,193.00 | 200,775 | 8.18 | 114,607 | 10.93 | 3.69 | 50 |
| 65 | 07-Aug | 311.30 | 322.50 | 306.15 | 317.70 | 316.94 | 1.55 | 3,150.97 | 297,830 | 12.14 | 140,583 | 13.41 | 4.46 | 62 |
| 66 | 06-Aug | 314.55 | 317.70 | 308.90 | 312.85 | 312.58 | -0.64 | 3,102.87 | 162,807 | 6.64 | 87,424 | 8.34 | 2.73 | 38 |
| 67 | 05-Aug | 322.00 | 323.00 | 313.75 | 314.85 | 318.03 | -2.08 | 3,122.71 | 124,207 | 5.06 | 64,102 | 6.11 | 2.04 | 28 |
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