| Macro-sector: Services | Band: 20 | High52 Price: 549.25 | Mkt_Cap Category: Micro-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: 339.0; Drift%: 10.52 |
| Industry: Transport Services | Face Value: 10; VWAP21: 343.89 | Low52 Price: 238.2 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 72,131,470 | Low52 Date: 04-Mar-2025 | SHP: 57.97 / 5.22 / 13.85 / 22.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 52 | ||||
| High/Low Price | Quarter: 390.05 / 238.2 | Month: 346.55 / 278.0 | Week: 355.9 / 334.0 | Day: 383.75 / 374.75 | Sis67: 44 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 380.50 | 383.75 | 374.75 | 378.85 | 379.03 | -0.29 | 2,732.70 | 282,816 | 5.65 | 145,084 | 6.66 | 5.50 | 88 |
| 2 | 10-Jul | 383.50 | 388.85 | 376.00 | 379.95 | 381.64 | -0.13 | 2,740.64 | 354,125 | 7.08 | 188,495 | 8.66 | 7.19 | 114 |
| 3 | 09-Jul | 369.90 | 383.40 | 363.95 | 380.45 | 377.70 | 3.68 | 2,744.24 | 425,842 | 8.51 | 187,887 | 8.63 | 7.10 | 113 |
| 4 | 08-Jul | 359.95 | 369.95 | 353.80 | 366.95 | 362.55 | 3.25 | 2,646.86 | 212,376 | 4.25 | 131,546 | 6.04 | 4.77 | 79 |
| 5 | 07-Jul | 354.70 | 363.40 | 349.25 | 355.40 | 357.67 | 0.62 | 2,563.55 | 199,269 | 3.98 | 111,877 | 5.14 | 4.00 | 68 |
| 6 | 04-Jul | 347.20 | 355.90 | 344.00 | 353.20 | 351.22 | 1.73 | 2,547.68 | 129,792 | 2.60 | 64,604 | 2.97 | 2.27 | 39 |
| 7 | 03-Jul | 339.00 | 352.80 | 339.00 | 347.20 | 345.86 | 1.62 | 2,504.40 | 148,230 | 2.96 | 86,319 | 3.96 | 2.99 | 52 |
| 8 | 02-Jul | 347.55 | 347.55 | 337.15 | 341.65 | 340.78 | -1.16 | 2,464.37 | 79,307 | 1.59 | 34,366 | 1.58 | 1.17 | 21 |
| 9 | 01-Jul | 337.45 | 348.00 | 335.10 | 345.65 | 342.54 | 2.76 | 2,493.22 | 170,529 | 3.41 | 90,797 | 4.17 | 3.11 | 55 |
| 10 | 30-Jun | 335.10 | 341.00 | 334.00 | 336.35 | 337.29 | -0.21 | 2,426.14 | 68,721 | 1.37 | 36,516 | 1.68 | 1.23 | 22 |
| 11 | 27-Jun | 339.40 | 344.00 | 335.20 | 337.05 | 339.37 | -0.09 | 2,431.19 | 56,749 | 1.13 | 29,534 | 1.36 | 1.00 | 18 |
| 12 | 26-Jun | 340.75 | 346.15 | 332.40 | 337.35 | 338.59 | -0.31 | 2,433.36 | 75,745 | 1.51 | 37,283 | 1.71 | 1.26 | 23 |
| 13 | 25-Jun | 331.00 | 339.90 | 328.05 | 338.40 | 336.58 | 2.76 | 2,440.93 | 76,776 | 1.54 | 32,338 | 1.48 | 1.09 | 20 |
| 14 | 24-Jun | 325.00 | 336.45 | 325.00 | 329.30 | 330.72 | 2.22 | 2,375.29 | 61,846 | 1.24 | 30,541 | 1.40 | 1.01 | 18 |
| 15 | 23-Jun | 324.05 | 326.45 | 318.10 | 322.15 | 321.42 | -0.91 | 2,323.72 | 63,613 | 1.27 | 34,122 | 1.57 | 1.10 | 21 |
| 16 | 20-Jun | 321.95 | 326.00 | 317.30 | 325.10 | 323.29 | 1.44 | 2,344.99 | 50,013 | 1.00 | 21,777 | 1.00 | 0.70 | 13 |
| 17 | 19-Jun | 325.00 | 330.70 | 318.45 | 320.50 | 324.09 | -1.64 | 2,311.81 | 117,737 | 2.35 | 49,266 | 2.26 | 1.60 | 30 |
| 18 | 18-Jun | 329.75 | 332.25 | 323.60 | 325.85 | 327.11 | -1.24 | 2,350.40 | 53,533 | 1.07 | 22,626 | 1.04 | 0.74 | 14 |
| 19 | 17-Jun | 336.35 | 338.05 | 329.00 | 329.95 | 332.88 | -1.42 | 2,379.98 | 64,671 | 1.29 | 36,230 | 1.66 | 1.21 | 22 |
| 20 | 16-Jun | 342.00 | 343.00 | 332.00 | 334.70 | 335.54 | -1.30 | 2,414.24 | 66,477 | 1.33 | 33,606 | 1.54 | 1.13 | 20 |
| 21 | 13-Jun | 336.00 | 345.00 | 329.45 | 339.10 | 335.76 | -1.48 | 2,445.98 | 235,236 | 4.70 | 119,432 | 5.48 | 4.01 | 72 |
| 22 | 12-Jun | 347.90 | 353.00 | 340.55 | 344.20 | 347.22 | -0.79 | 2,482.77 | 171,874 | 3.44 | 87,506 | 4.02 | 3.04 | 53 |
| 23 | 11-Jun | 354.00 | 355.00 | 341.35 | 346.95 | 349.23 | -0.20 | 2,502.60 | 227,444 | 4.55 | 106,883 | 4.91 | 3.73 | 65 |
| 24 | 10-Jun | 338.60 | 350.00 | 333.05 | 347.65 | 342.83 | 3.68 | 2,507.65 | 201,693 | 4.03 | 126,446 | 5.81 | 4.33 | 76 |
| 25 | 09-Jun | 329.95 | 337.50 | 327.80 | 335.30 | 334.55 | 1.95 | 2,418.57 | 100,821 | 2.02 | 54,058 | 2.48 | 1.81 | 33 |
| 26 | 06-Jun | 329.35 | 332.50 | 324.00 | 328.90 | 328.86 | 0.86 | 2,372.40 | 70,018 | 1.40 | 33,723 | 1.55 | 1.11 | 20 |
| 27 | 05-Jun | 329.50 | 331.50 | 325.55 | 326.10 | 328.22 | -0.28 | 2,352.21 | 57,499 | 1.15 | 30,044 | 1.38 | 0.99 | 18 |
| 28 | 04-Jun | 325.90 | 328.95 | 322.00 | 327.00 | 325.77 | 0.89 | 2,358.00 | 66,695 | 1.33 | 37,789 | 1.74 | 1.23 | 23 |
| 29 | 03-Jun | 322.10 | 330.70 | 321.00 | 324.10 | 325.82 | 0.95 | 2,337.78 | 107,983 | 2.16 | 56,429 | 2.59 | 1.84 | 34 |
| 30 | 02-Jun | 312.60 | 327.45 | 312.60 | 321.05 | 320.18 | 0.53 | 2,315.78 | 77,624 | 1.55 | 34,005 | 1.56 | 1.09 | 21 |
| 31 | 30-May | 319.65 | 325.20 | 317.00 | 319.35 | 321.39 | 0.84 | 2,303.52 | 87,498 | 1.75 | 47,281 | 2.17 | 1.52 | 29 |
| 32 | 29-May | 320.00 | 323.90 | 314.55 | 316.70 | 317.85 | -1.54 | 2,284.40 | 99,784 | 2.00 | 47,855 | 2.20 | 1.52 | 29 |
| 33 | 28-May | 322.00 | 326.00 | 315.15 | 321.65 | 320.25 | 0.34 | 2,320.11 | 102,911 | 2.06 | 45,436 | 2.09 | 1.46 | 27 |
| 34 | 27-May | 325.00 | 330.00 | 318.90 | 320.55 | 321.80 | -0.56 | 2,312.17 | 71,548 | 1.43 | 32,409 | 1.49 | 1.04 | 20 |
| 35 | 26-May | 324.00 | 324.25 | 317.90 | 322.35 | 321.54 | -0.12 | 2,325.16 | 62,670 | 1.25 | 35,518 | 1.63 | 1.14 | 21 |
| 36 | 23-May | 321.10 | 325.65 | 316.10 | 322.75 | 321.92 | 0.03 | 2,328.04 | 59,462 | 1.19 | 27,129 | 1.25 | 0.87 | 16 |
| 37 | 22-May | 318.00 | 324.05 | 317.00 | 322.65 | 321.07 | 1.26 | 2,327.32 | 54,854 | 1.10 | 25,722 | 1.18 | 0.83 | 16 |
| 38 | 21-May | 323.80 | 328.20 | 317.70 | 318.65 | 321.30 | -1.30 | 2,298.47 | 117,302 | 2.35 | 63,354 | 2.91 | 2.04 | 38 |
| 39 | 20-May | 332.90 | 332.90 | 321.50 | 322.85 | 326.40 | -2.40 | 2,328.76 | 112,292 | 2.25 | 50,494 | 2.32 | 1.65 | 30 |
| 40 | 19-May | 328.00 | 346.55 | 325.10 | 330.80 | 336.55 | 0.64 | 2,386.11 | 217,239 | 4.34 | 92,822 | 4.26 | 3.12 | 61 |
| 41 | 16-May | 320.05 | 335.00 | 317.00 | 328.70 | 328.89 | 3.22 | 2,370.96 | 299,236 | 5.98 | 145,275 | 6.67 | 4.78 | 96 |
| 42 | 15-May | 312.35 | 321.15 | 309.00 | 318.45 | 316.67 | 1.95 | 2,297.03 | 158,626 | 3.17 | 86,613 | 3.98 | 2.74 | 57 |
| 43 | 14-May | 305.40 | 318.70 | 304.45 | 312.35 | 311.98 | 2.59 | 2,253.03 | 134,799 | 2.70 | 62,026 | 2.85 | 1.94 | 41 |
| 44 | 13-May | 309.50 | 309.50 | 301.35 | 304.45 | 305.72 | -0.91 | 2,196.04 | 83,499 | 1.67 | 42,220 | 1.94 | 1.29 | 28 |
| 45 | 12-May | 296.00 | 308.40 | 296.00 | 307.25 | 303.18 | 6.81 | 2,216.24 | 123,163 | 2.46 | 64,661 | 2.97 | 1.96 | 43 |
| 46 | 09-May | 278.00 | 289.55 | 278.00 | 287.65 | 285.62 | -0.66 | 2,074.86 | 144,460 | 2.89 | 91,287 | 4.19 | 2.61 | 60 |
| 47 | 08-May | 296.65 | 305.00 | 284.15 | 289.55 | 296.21 | -2.23 | 2,088.57 | 150,252 | 3.00 | 65,551 | 3.01 | 1.94 | 43 |
| 48 | 07-May | 293.00 | 299.85 | 291.55 | 296.15 | 295.97 | 0.65 | 2,136.17 | 90,920 | 1.82 | 41,533 | 1.91 | 1.23 | 27 |
| 49 | 06-May | 310.00 | 310.00 | 290.55 | 294.25 | 298.31 | -2.98 | 2,122.47 | 152,080 | 3.04 | 61,885 | 2.84 | 1.85 | 41 |
| 50 | 05-May | 294.35 | 308.00 | 294.35 | 303.30 | 302.37 | 2.87 | 2,187.75 | 106,014 | 2.12 | 37,355 | 1.72 | 1.13 | 25 |
| 51 | 02-May | 302.50 | 307.05 | 293.00 | 294.85 | 301.44 | -2.61 | 2,126.80 | 195,920 | 3.92 | 119,831 | 5.50 | 3.61 | 79 |
| 52 | 30-Apr | 307.50 | 307.50 | 301.50 | 302.75 | 302.96 | -0.98 | 2,183.78 | 105,945 | 2.12 | 63,355 | 2.91 | 1.92 | 42 |
| 53 | 29-Apr | 304.15 | 309.70 | 303.55 | 305.75 | 305.57 | 0.53 | 2,205.42 | 60,598 | 1.21 | 26,897 | 1.24 | 0.82 | 18 |
| 54 | 28-Apr | 303.00 | 307.60 | 301.50 | 304.15 | 303.69 | 0.28 | 2,193.88 | 128,399 | 2.57 | 59,977 | 2.75 | 1.82 | 40 |
| 55 | 25-Apr | 318.90 | 319.00 | 301.10 | 303.30 | 305.55 | -4.44 | 2,187.75 | 179,054 | 3.58 | 76,612 | 3.52 | 2.34 | 51 |
| 56 | 24-Apr | 313.00 | 320.85 | 311.85 | 317.40 | 316.65 | 1.42 | 2,289.45 | 169,403 | 3.39 | 69,640 | 3.20 | 2.21 | 46 |
| 57 | 23-Apr | 318.00 | 320.10 | 309.20 | 312.95 | 313.69 | -1.00 | 2,257.35 | 253,336 | 5.07 | 111,610 | 5.12 | 3.50 | 74 |
| 58 | 22-Apr | 321.80 | 328.45 | 314.25 | 316.10 | 320.63 | 2.81 | 2,280.08 | 1,090,059 | 21.80 | 221,044 | 10.15 | 7.09 | 146 |
| 59 | 21-Apr | 301.00 | 311.30 | 298.50 | 307.45 | 304.10 | 3.08 | 2,217.68 | 232,086 | 4.64 | 110,140 | 5.06 | 3.35 | 73 |
| 60 | 17-Apr | 294.00 | 299.65 | 287.40 | 298.25 | 295.86 | 2.53 | 2,151.32 | 116,609 | 2.33 | 60,987 | 2.80 | 1.80 | 40 |
| 61 | 16-Apr | 289.35 | 299.00 | 288.05 | 290.90 | 292.52 | 1.18 | 2,098.30 | 194,627 | 3.89 | 87,085 | 4.00 | 2.55 | 57 |
| 62 | 15-Apr | 279.90 | 291.10 | 274.40 | 287.50 | 284.66 | 5.49 | 2,073.78 | 193,366 | 3.87 | 86,239 | 3.96 | 2.45 | 57 |
| 63 | 11-Apr | 269.85 | 278.25 | 268.05 | 272.55 | 272.14 | 2.50 | 1,965.94 | 138,372 | 2.77 | 76,343 | 3.51 | 2.08 | 50 |
| 64 | 09-Apr | 269.00 | 269.35 | 261.35 | 265.90 | 264.15 | -1.77 | 1,917.98 | 148,020 | 2.96 | 65,503 | 3.01 | 1.73 | 43 |
| 65 | 08-Apr | 265.70 | 272.15 | 261.05 | 270.70 | 266.29 | 2.62 | 1,952.60 | 134,270 | 2.68 | 53,763 | 2.47 | 1.43 | 35 |
| 66 | 07-Apr | 257.50 | 265.00 | 250.30 | 263.80 | 257.39 | -2.62 | 1,902.83 | 187,241 | 3.74 | 79,118 | 3.63 | 2.04 | 52 |
| 67 | 04-Apr | 276.40 | 277.90 | 267.00 | 270.90 | 270.32 | -2.10 | 1,954.04 | 135,056 | 2.70 | 72,243 | 3.32 | 1.95 | 48 |
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