| Macro-sector: Services | Band: 20 | High52 Price: 1,442.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 02-Jul-2024 | Bumper: 855.0; Drift%: 6.27 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 726.45 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,100,000 | Low52 Date: 07-Apr-2025 | SHP: 45.43 / 1.24 / 0.0 / 53.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,259.7 / 741.05 | Month: 866.7 / 741.05 | Week: 940.45 / 837.0 | Day: 922.45 / 904.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 919.80 | 922.45 | 904.40 | 912.15 | 913.82 | -0.92 | 1,377.35 | 67,721 | 1.00 | 20,418 | 1.22 | 1.87 | 0.25 |
| 2 | 21-May | 922.70 | 926.90 | 908.70 | 920.65 | 918.64 | 0.11 | 1,390.18 | 81,933 | 1.21 | 21,877 | 1.31 | 2.01 | 0.27 |
| 3 | 20-May | 930.70 | 939.90 | 915.00 | 919.60 | 926.38 | -0.97 | 1,388.60 | 118,244 | 1.75 | 31,375 | 1.88 | 2.91 | 0.39 |
| 4 | 19-May | 928.60 | 947.70 | 919.50 | 928.60 | 933.85 | 0.30 | 1,402.19 | 154,524 | 2.28 | 50,870 | 3.05 | 4.75 | 0.63 |
| 5 | 16-May | 917.70 | 940.45 | 916.00 | 925.80 | 929.59 | 1.13 | 1,397.96 | 184,959 | 2.73 | 67,376 | 4.04 | 6.26 | 0.83 |
| 6 | 15-May | 901.00 | 929.30 | 899.50 | 915.45 | 914.74 | 1.73 | 1,382.33 | 208,888 | 3.08 | 51,870 | 3.11 | 4.74 | 0.64 |
| 7 | 14-May | 883.70 | 919.65 | 882.55 | 899.90 | 902.70 | 2.23 | 1,358.85 | 209,007 | 3.09 | 62,459 | 3.75 | 5.64 | 0.77 |
| 8 | 13-May | 866.00 | 885.90 | 865.00 | 880.25 | 878.83 | 1.22 | 1,329.18 | 138,795 | 2.05 | 46,384 | 2.78 | 4.08 | 0.57 |
| 9 | 12-May | 848.00 | 875.00 | 837.00 | 869.65 | 864.30 | 7.21 | 1,313.17 | 166,561 | 2.46 | 64,865 | 3.89 | 5.61 | 0.80 |
| 10 | 09-May | 805.00 | 820.00 | 796.10 | 811.15 | 805.86 | -1.54 | 1,224.84 | 86,887 | 1.28 | 21,018 | 1.26 | 1.69 | 0.26 |
| 11 | 08-May | 838.75 | 863.90 | 808.00 | 823.85 | 845.40 | -1.60 | 1,244.01 | 97,724 | 1.44 | 29,090 | 1.74 | 2.46 | 0.36 |
| 12 | 07-May | 828.00 | 843.00 | 825.10 | 837.25 | 835.94 | -1.26 | 1,264.25 | 68,714 | 1.01 | 20,644 | 1.24 | 1.73 | 0.25 |
| 13 | 06-May | 873.15 | 880.00 | 844.00 | 847.95 | 859.68 | -2.90 | 1,280.40 | 81,723 | 1.21 | 34,644 | 2.08 | 2.98 | 0.43 |
| 14 | 05-May | 860.95 | 878.00 | 855.00 | 873.30 | 868.82 | 1.99 | 1,318.68 | 99,151 | 1.46 | 35,498 | 2.13 | 3.08 | 0.44 |
| 15 | 02-May | 852.00 | 872.80 | 845.10 | 856.25 | 860.05 | 0.40 | 1,292.94 | 106,339 | 1.57 | 29,761 | 1.78 | 2.56 | 0.37 |
| 16 | 30-Apr | 872.00 | 872.05 | 845.75 | 852.80 | 858.53 | -2.22 | 1,287.73 | 75,256 | 1.11 | 26,345 | 1.58 | 2.26 | 0.33 |
| 17 | 29-Apr | 870.00 | 885.00 | 868.85 | 872.15 | 874.83 | 0.39 | 1,316.95 | 72,470 | 1.07 | 21,948 | 1.32 | 1.92 | 0.27 |
| 18 | 28-Apr | 850.00 | 881.00 | 840.55 | 868.80 | 866.82 | 2.05 | 1,311.89 | 143,633 | 2.12 | 33,742 | 2.02 | 2.92 | 0.42 |
| 19 | 25-Apr | 883.00 | 886.40 | 838.45 | 851.35 | 855.80 | -3.18 | 1,285.54 | 133,159 | 1.97 | 41,481 | 2.49 | 3.55 | 0.51 |
| 20 | 24-Apr | 871.95 | 888.05 | 869.00 | 879.35 | 878.69 | 0.70 | 1,327.82 | 116,004 | 1.71 | 33,921 | 2.03 | 2.98 | 0.42 |
| 21 | 23-Apr | 878.05 | 888.75 | 860.00 | 873.25 | 872.98 | -0.29 | 1,318.61 | 128,165 | 1.89 | 39,857 | 2.39 | 3.48 | 0.49 |
| 22 | 22-Apr | 885.00 | 890.35 | 871.10 | 875.75 | 881.04 | -0.42 | 1,322.38 | 114,216 | 1.69 | 38,700 | 2.32 | 3.41 | 0.48 |
| 23 | 21-Apr | 844.00 | 891.70 | 840.05 | 879.40 | 872.34 | 4.60 | 1,327.89 | 322,327 | 4.76 | 95,936 | 5.75 | 8.37 | 1.18 |
| 24 | 17-Apr | 839.35 | 851.95 | 831.00 | 840.70 | 842.10 | 0.11 | 1,269.46 | 153,579 | 2.27 | 34,959 | 2.10 | 2.94 | 0.43 |
| 25 | 16-Apr | 830.00 | 847.00 | 826.65 | 839.75 | 838.00 | 1.98 | 1,268.02 | 122,428 | 1.81 | 36,720 | 2.20 | 3.00 | 0.45 |
| 26 | 15-Apr | 806.65 | 828.55 | 806.65 | 823.45 | 820.21 | 3.65 | 1,243.41 | 111,674 | 1.65 | 42,464 | 2.55 | 3.48 | 0.52 |
| 27 | 11-Apr | 798.95 | 801.95 | 790.00 | 794.45 | 795.29 | 1.71 | 1,199.62 | 80,805 | 1.19 | 24,100 | 1.45 | 1.92 | 0.30 |
| 28 | 09-Apr | 768.10 | 784.80 | 752.50 | 781.10 | 771.01 | 1.42 | 1,179.46 | 78,604 | 1.16 | 18,558 | 1.11 | 1.43 | 0.23 |
| 29 | 08-Apr | 774.00 | 784.00 | 757.80 | 770.20 | 769.58 | 3.11 | 1,163.00 | 99,874 | 1.47 | 16,673 | 1.00 | 1.28 | 0.21 |
| 30 | 07-Apr | 727.05 | 758.20 | 726.45 | 747.00 | 740.04 | -6.05 | 1,127.00 | 132,206 | 1.95 | 41,530 | 2.49 | 3.07 | 0.51 |
| 31 | 04-Apr | 825.10 | 825.10 | 789.55 | 795.10 | 800.55 | -3.68 | 1,200.60 | 125,916 | 1.86 | 64,623 | 3.88 | 5.17 | 0.80 |
| 32 | 03-Apr | 801.00 | 835.00 | 801.00 | 825.50 | 823.56 | 0.94 | 1,246.51 | 113,321 | 1.67 | 28,517 | 1.71 | 2.35 | 0.35 |
| 33 | 02-Apr | 820.00 | 826.70 | 803.80 | 817.80 | 815.70 | 0.25 | 1,234.88 | 111,152 | 1.64 | 22,238 | 1.33 | 1.81 | 0.27 |
| 34 | 01-Apr | 799.95 | 821.15 | 796.80 | 815.75 | 812.49 | 0.97 | 1,231.78 | 87,995 | 1.30 | 24,714 | 1.48 | 2.01 | 0.30 |
| 35 | 28-Mar | 810.00 | 853.65 | 802.20 | 807.90 | 827.82 | 0.42 | 1,219.93 | 238,752 | 3.53 | 77,632 | 4.66 | 6.43 | 0.96 |
| 36 | 27-Mar | 803.00 | 822.00 | 798.10 | 804.55 | 806.50 | -0.56 | 1,214.87 | 237,257 | 3.50 | 91,554 | 5.49 | 7.38 | 1.13 |
| 37 | 26-Mar | 832.00 | 836.80 | 802.00 | 809.10 | 821.79 | -2.88 | 1,221.74 | 164,423 | 2.43 | 74,550 | 4.47 | 6.13 | 0.92 |
| 38 | 25-Mar | 851.80 | 855.85 | 825.00 | 833.10 | 835.01 | -1.69 | 1,257.98 | 160,685 | 2.37 | 66,215 | 3.97 | 5.53 | 0.82 |
| 39 | 24-Mar | 846.65 | 866.70 | 844.90 | 847.40 | 854.61 | 0.66 | 1,279.57 | 201,258 | 2.97 | 82,715 | 4.96 | 7.07 | 1.02 |
| 40 | 21-Mar | 833.00 | 850.00 | 831.00 | 841.85 | 842.20 | 1.42 | 1,271.19 | 173,022 | 2.55 | 60,586 | 3.63 | 5.10 | 0.75 |
| 41 | 20-Mar | 836.00 | 840.00 | 824.35 | 830.10 | 833.11 | 0.83 | 1,253.45 | 228,982 | 3.38 | 60,109 | 3.60 | 5.01 | 0.74 |
| 42 | 19-Mar | 801.00 | 835.70 | 800.35 | 823.25 | 819.86 | 3.38 | 1,243.11 | 204,096 | 3.01 | 75,493 | 4.53 | 6.19 | 0.93 |
| 43 | 18-Mar | 782.00 | 808.70 | 782.00 | 796.30 | 797.75 | 2.52 | 1,202.41 | 138,720 | 2.05 | 56,328 | 3.38 | 4.49 | 0.69 |
| 44 | 17-Mar | 790.00 | 797.00 | 773.00 | 776.70 | 783.08 | -1.35 | 1,172.82 | 108,970 | 1.61 | 45,415 | 2.72 | 3.56 | 0.56 |
| 45 | 13-Mar | 803.00 | 806.35 | 783.80 | 787.35 | 793.43 | -1.12 | 1,188.90 | 92,022 | 1.36 | 30,925 | 1.85 | 2.45 | 0.38 |
| 46 | 12-Mar | 807.00 | 813.00 | 781.00 | 796.30 | 800.14 | -0.64 | 1,202.41 | 69,676 | 1.03 | 23,181 | 1.39 | 1.85 | 0.29 |
| 47 | 11-Mar | 795.55 | 811.85 | 791.50 | 801.40 | 800.76 | -1.68 | 1,210.11 | 70,806 | 1.05 | 23,899 | 1.43 | 1.91 | 0.29 |
| 48 | 10-Mar | 845.05 | 857.85 | 810.00 | 815.10 | 829.98 | -3.25 | 1,230.80 | 93,040 | 1.37 | 28,907 | 1.73 | 2.40 | 0.36 |
| 49 | 07-Mar | 821.50 | 864.95 | 821.50 | 842.50 | 845.06 | 2.34 | 1,272.18 | 158,546 | 2.34 | 42,339 | 2.54 | 3.58 | 0.52 |
| 50 | 06-Mar | 826.00 | 830.95 | 811.60 | 823.25 | 822.87 | 2.19 | 1,243.11 | 97,996 | 1.45 | 34,075 | 2.04 | 2.80 | 0.42 |
| 51 | 05-Mar | 773.00 | 809.80 | 772.15 | 805.60 | 798.73 | 4.03 | 1,216.46 | 147,461 | 2.18 | 44,160 | 2.65 | 3.53 | 0.54 |
| 52 | 04-Mar | 749.10 | 786.45 | 741.05 | 774.40 | 766.77 | 1.59 | 1,169.34 | 171,911 | 2.54 | 31,017 | 1.86 | 2.38 | 0.38 |
| 53 | 03-Mar | 788.05 | 798.70 | 745.60 | 762.25 | 765.25 | -3.24 | 1,151.00 | 126,285 | 1.86 | 36,589 | 2.19 | 2.80 | 0.45 |
| 54 | 28-Feb | 813.00 | 814.95 | 782.80 | 787.80 | 797.80 | -4.23 | 1,189.58 | 114,519 | 1.69 | 39,274 | 2.36 | 3.13 | 0.48 |
| 55 | 27-Feb | 840.00 | 841.20 | 817.00 | 822.60 | 823.28 | -1.22 | 1,242.13 | 75,631 | 1.12 | 23,978 | 1.44 | 1.97 | 0.30 |
| 56 | 25-Feb | 837.00 | 845.90 | 829.00 | 832.75 | 837.27 | -0.01 | 1,257.45 | 70,402 | 1.04 | 13,704 | 0.82 | 1.15 | 0.17 |
| 57 | 24-Feb | 837.00 | 844.90 | 820.00 | 832.80 | 830.95 | -1.54 | 1,257.53 | 79,491 | 1.17 | 20,952 | 1.26 | 1.74 | 0.26 |
| 58 | 21-Feb | 859.00 | 879.30 | 842.10 | 845.80 | 857.05 | -1.62 | 1,277.16 | 104,225 | 1.54 | 29,444 | 1.77 | 2.52 | 0.36 |
| 59 | 20-Feb | 845.00 | 867.90 | 836.95 | 859.75 | 857.79 | 1.48 | 1,298.22 | 148,294 | 2.19 | 30,205 | 1.81 | 2.59 | 0.37 |
| 60 | 19-Feb | 821.30 | 858.00 | 816.05 | 847.20 | 843.99 | 3.00 | 1,279.27 | 94,503 | 1.40 | 30,329 | 1.82 | 2.56 | 0.37 |
| 61 | 18-Feb | 846.00 | 855.45 | 818.55 | 822.55 | 831.64 | -2.44 | 1,242.05 | 105,465 | 1.56 | 34,945 | 2.10 | 2.91 | 0.43 |
| 62 | 17-Feb | 855.00 | 872.00 | 832.00 | 843.15 | 844.74 | -3.21 | 1,273.16 | 149,357 | 2.21 | 30,762 | 1.84 | 2.60 | 0.38 |
| 63 | 14-Feb | 912.95 | 917.90 | 857.00 | 871.10 | 881.02 | -3.80 | 1,315.36 | 101,569 | 1.50 | 34,825 | 2.09 | 3.07 | 0.43 |
| 64 | 13-Feb | 902.00 | 915.00 | 893.85 | 905.55 | 906.50 | 0.87 | 1,367.38 | 83,331 | 1.23 | 18,430 | 1.11 | 1.67 | 0.23 |
| 65 | 12-Feb | 912.60 | 912.60 | 862.55 | 897.75 | 886.17 | -1.63 | 1,355.60 | 148,921 | 2.20 | 27,166 | 1.63 | 2.41 | 0.34 |
| 66 | 11-Feb | 932.80 | 936.85 | 898.00 | 912.60 | 909.52 | -2.49 | 1,378.03 | 136,806 | 2.02 | 32,287 | 1.94 | 2.94 | 0.40 |
| 67 | 10-Feb | 954.00 | 956.40 | 927.05 | 935.95 | 938.44 | -1.84 | 1,413.28 | 70,767 | 1.04 | 20,285 | 1.22 | 1.90 | 0.25 |
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