| Macro-sector: Services | Band: 20 | High52 Price: 1,259.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 726.45 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,100,000 | Low52 Date: 07-Apr-2025 | SHP: 45.43 / 0.79 / 0.0 / 53.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,259.7 / 741.05 | Month: 964.9 / 855.25 | Week: 927.95 / 893.1 | Day: 876.4 / 867.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 869.00 | 876.40 | 867.20 | 874.45 | 872.89 | 1.27 | 1,320.42 | 33,573 | 1.66 | 10,705 | 1.01 | 0.93 | 13 |
| 2 | 11-Nov | 866.00 | 866.95 | 855.15 | 863.45 | 860.84 | -0.16 | 1,303.81 | 37,761 | 1.87 | 15,411 | 1.46 | 1.33 | 19 |
| 3 | 10-Nov | 865.00 | 875.00 | 860.10 | 864.85 | 868.79 | -0.21 | 1,305.92 | 53,523 | 2.65 | 20,993 | 1.99 | 1.82 | 26 |
| 4 | 07-Nov | 859.90 | 872.20 | 858.75 | 866.70 | 865.84 | -0.72 | 1,308.72 | 59,807 | 2.96 | 25,220 | 2.39 | 2.18 | 31 |
| 5 | 06-Nov | 890.70 | 890.70 | 871.00 | 873.00 | 877.30 | -1.92 | 1,318.00 | 54,374 | 2.69 | 24,592 | 2.33 | 2.16 | 30 |
| 6 | 04-Nov | 896.85 | 906.70 | 887.05 | 890.05 | 895.32 | -0.76 | 1,343.98 | 52,749 | 2.61 | 18,728 | 1.77 | 1.68 | 23 |
| 7 | 03-Nov | 907.70 | 912.00 | 895.35 | 896.85 | 902.57 | 0.19 | 1,354.24 | 79,271 | 3.93 | 21,300 | 2.01 | 1.92 | 26 |
| 8 | 31-Oct | 909.70 | 909.70 | 893.10 | 895.15 | 901.84 | -1.23 | 1,351.68 | 63,014 | 3.12 | 34,606 | 3.27 | 3.12 | 43 |
| 9 | 30-Oct | 919.00 | 925.50 | 903.85 | 906.30 | 914.46 | -1.22 | 1,368.51 | 87,481 | 4.33 | 34,501 | 3.26 | 3.15 | 43 |
| 10 | 29-Oct | 911.30 | 921.00 | 909.50 | 917.50 | 916.42 | 0.54 | 1,385.43 | 74,758 | 3.70 | 31,327 | 2.96 | 2.87 | 39 |
| 11 | 28-Oct | 913.10 | 919.95 | 909.00 | 912.60 | 914.36 | 0.19 | 1,378.03 | 80,379 | 3.98 | 20,829 | 1.97 | 1.90 | 26 |
| 12 | 27-Oct | 911.80 | 927.95 | 906.85 | 910.85 | 918.83 | 0.46 | 1,375.38 | 149,451 | 7.40 | 35,003 | 3.31 | 3.22 | 43 |
| 13 | 24-Oct | 910.20 | 914.25 | 902.40 | 906.65 | 907.28 | -0.64 | 1,369.04 | 49,480 | 2.45 | 16,925 | 1.60 | 1.54 | 21 |
| 14 | 23-Oct | 917.00 | 918.90 | 906.15 | 912.50 | 912.96 | 0.09 | 1,377.88 | 48,685 | 2.41 | 19,626 | 1.86 | 1.79 | 24 |
| 15 | 21-Oct | 909.00 | 917.00 | 907.65 | 911.65 | 912.50 | 0.73 | 1,376.59 | 20,195 | 1.00 | 11,311 | 1.07 | 1.03 | 14 |
| 16 | 20-Oct | 904.00 | 915.25 | 892.40 | 905.05 | 903.02 | 0.62 | 1,366.63 | 109,098 | 5.40 | 15,150 | 1.43 | 1.37 | 19 |
| 17 | 17-Oct | 908.00 | 912.05 | 895.10 | 899.50 | 903.03 | -1.12 | 1,358.25 | 57,821 | 2.86 | 22,455 | 2.12 | 2.03 | 28 |
| 18 | 16-Oct | 909.00 | 928.00 | 907.05 | 909.70 | 916.01 | 0.31 | 1,373.65 | 97,922 | 4.85 | 29,801 | 2.82 | 2.73 | 37 |
| 19 | 15-Oct | 903.00 | 911.00 | 897.40 | 906.85 | 904.39 | 0.58 | 1,369.34 | 53,909 | 2.67 | 15,869 | 1.50 | 1.44 | 20 |
| 20 | 14-Oct | 923.00 | 925.95 | 898.80 | 901.60 | 910.43 | -1.80 | 1,361.42 | 81,693 | 4.05 | 31,496 | 2.98 | 2.87 | 39 |
| 21 | 13-Oct | 929.00 | 929.00 | 913.00 | 918.15 | 918.21 | -1.67 | 1,386.41 | 53,544 | 2.65 | 16,692 | 1.58 | 1.53 | 21 |
| 22 | 10-Oct | 950.00 | 955.00 | 926.00 | 933.70 | 941.84 | 1.83 | 1,409.89 | 178,937 | 8.86 | 50,883 | 4.81 | 4.79 | 63 |
| 23 | 09-Oct | 922.95 | 926.40 | 911.05 | 916.90 | 916.70 | -0.83 | 1,384.52 | 80,153 | 3.97 | 22,966 | 2.17 | 2.11 | 28 |
| 24 | 08-Oct | 910.00 | 964.00 | 906.05 | 924.60 | 936.27 | 2.21 | 1,396.15 | 734,243 | 36.36 | 126,435 | 11.96 | 11.84 | 157 |
| 25 | 07-Oct | 899.00 | 912.00 | 898.00 | 904.60 | 905.06 | 0.91 | 1,365.95 | 60,885 | 3.01 | 22,367 | 2.12 | 2.02 | 28 |
| 26 | 06-Oct | 899.00 | 907.00 | 894.10 | 896.45 | 898.79 | 0.38 | 1,353.64 | 66,099 | 3.27 | 22,617 | 2.14 | 2.03 | 28 |
| 27 | 03-Oct | 878.00 | 897.20 | 877.00 | 893.05 | 887.95 | 1.84 | 1,348.51 | 75,507 | 3.74 | 23,055 | 2.18 | 2.05 | 29 |
| 28 | 01-Oct | 864.95 | 884.90 | 860.95 | 876.95 | 872.24 | 1.95 | 1,324.19 | 98,987 | 4.90 | 19,717 | 1.86 | 1.72 | 24 |
| 29 | 30-Sep | 873.00 | 879.60 | 855.25 | 860.20 | 863.67 | -1.02 | 1,298.90 | 86,103 | 4.26 | 18,930 | 1.79 | 1.63 | 23 |
| 30 | 29-Sep | 871.90 | 883.50 | 865.10 | 869.05 | 873.30 | 0.55 | 1,312.27 | 59,598 | 2.95 | 18,957 | 1.79 | 1.66 | 23 |
| 31 | 26-Sep | 883.00 | 883.00 | 857.20 | 864.30 | 866.94 | -2.17 | 1,305.09 | 65,963 | 3.27 | 19,330 | 1.83 | 1.68 | 24 |
| 32 | 25-Sep | 896.95 | 898.00 | 881.00 | 883.50 | 889.29 | -1.73 | 1,334.09 | 59,267 | 2.93 | 18,616 | 1.76 | 1.66 | 23 |
| 33 | 24-Sep | 911.95 | 912.50 | 894.55 | 899.05 | 906.17 | -1.39 | 1,357.57 | 132,021 | 6.54 | 22,799 | 2.16 | 2.07 | 28 |
| 34 | 23-Sep | 910.00 | 929.60 | 903.55 | 911.70 | 914.63 | 0.50 | 1,376.67 | 144,620 | 7.16 | 29,963 | 2.83 | 2.74 | 37 |
| 35 | 22-Sep | 917.00 | 924.00 | 905.05 | 907.20 | 914.95 | -1.36 | 1,369.87 | 87,236 | 4.32 | 35,719 | 3.38 | 3.27 | 44 |
| 36 | 19-Sep | 922.75 | 925.70 | 918.00 | 919.70 | 921.22 | -0.48 | 1,388.75 | 55,913 | 2.77 | 24,875 | 2.35 | 2.29 | 31 |
| 37 | 18-Sep | 928.20 | 936.60 | 920.80 | 924.10 | 928.27 | -0.18 | 1,395.39 | 98,850 | 4.89 | 31,892 | 3.02 | 2.96 | 39 |
| 38 | 17-Sep | 929.00 | 938.00 | 923.10 | 925.75 | 930.09 | 0.08 | 1,397.88 | 65,243 | 3.23 | 20,098 | 1.90 | 1.87 | 25 |
| 39 | 16-Sep | 924.90 | 930.00 | 922.00 | 925.00 | 925.86 | 0.15 | 1,396.00 | 51,542 | 2.55 | 13,886 | 1.31 | 1.29 | 17 |
| 40 | 15-Sep | 918.00 | 929.90 | 915.15 | 923.60 | 923.87 | 0.58 | 1,394.64 | 78,369 | 3.88 | 26,540 | 2.51 | 2.45 | 33 |
| 41 | 12-Sep | 929.95 | 936.00 | 915.00 | 918.30 | 925.09 | -0.94 | 1,386.63 | 112,318 | 5.56 | 33,003 | 3.12 | 3.05 | 41 |
| 42 | 11-Sep | 918.65 | 945.05 | 915.60 | 927.05 | 928.08 | 1.08 | 1,399.85 | 108,589 | 5.38 | 23,378 | 2.21 | 2.17 | 29 |
| 43 | 10-Sep | 921.00 | 930.70 | 914.00 | 917.15 | 920.95 | -0.15 | 1,384.90 | 58,960 | 2.92 | 19,846 | 1.88 | 1.83 | 25 |
| 44 | 09-Sep | 934.00 | 935.00 | 913.00 | 918.50 | 923.07 | -1.47 | 1,386.94 | 85,126 | 4.21 | 24,745 | 2.34 | 2.28 | 31 |
| 45 | 08-Sep | 920.25 | 964.90 | 916.95 | 932.25 | 941.72 | 1.39 | 1,407.70 | 266,417 | 13.19 | 52,747 | 4.99 | 4.97 | 65 |
| 46 | 05-Sep | 919.25 | 936.40 | 911.10 | 919.45 | 922.31 | 0.09 | 1,388.37 | 88,915 | 4.40 | 18,827 | 1.78 | 1.74 | 23 |
| 47 | 04-Sep | 941.85 | 944.50 | 915.55 | 918.60 | 928.49 | -2.27 | 1,387.09 | 90,925 | 4.50 | 33,443 | 3.16 | 3.11 | 41 |
| 48 | 03-Sep | 916.00 | 949.60 | 916.00 | 939.90 | 939.49 | 2.32 | 1,419.25 | 547,810 | 27.12 | 71,988 | 6.81 | 6.76 | 89 |
| 49 | 02-Sep | 892.00 | 943.00 | 864.00 | 918.55 | 920.60 | 3.28 | 1,387.01 | 396,791 | 19.65 | 81,702 | 7.73 | 7.52 | 101 |
| 50 | 01-Sep | 881.20 | 896.00 | 880.35 | 889.35 | 888.32 | 1.05 | 1,342.92 | 71,238 | 3.53 | 14,281 | 1.35 | 1.27 | 18 |
| 51 | 29-Aug | 878.50 | 915.65 | 872.20 | 880.10 | 895.56 | 0.19 | 1,328.95 | 195,347 | 9.67 | 33,503 | 3.17 | 3.00 | 41 |
| 52 | 28-Aug | 878.00 | 892.10 | 862.60 | 878.40 | 878.73 | 0.15 | 1,326.38 | 74,118 | 3.67 | 20,103 | 1.90 | 1.77 | 25 |
| 53 | 26-Aug | 887.90 | 889.05 | 870.10 | 877.05 | 878.21 | -1.69 | 1,324.35 | 59,110 | 2.93 | 15,384 | 1.45 | 1.35 | 19 |
| 54 | 25-Aug | 906.05 | 911.00 | 889.10 | 892.10 | 895.78 | -1.38 | 1,347.07 | 64,658 | 3.20 | 19,993 | 1.89 | 1.79 | 25 |
| 55 | 22-Aug | 918.00 | 927.00 | 900.00 | 904.55 | 911.43 | -2.08 | 1,365.87 | 81,759 | 4.05 | 28,712 | 2.72 | 2.62 | 36 |
| 56 | 21-Aug | 901.00 | 949.90 | 899.00 | 923.80 | 931.33 | 2.78 | 1,394.94 | 454,663 | 22.51 | 79,512 | 7.52 | 7.41 | 98 |
| 57 | 20-Aug | 906.25 | 916.30 | 895.00 | 898.80 | 903.59 | -0.89 | 1,357.19 | 147,285 | 7.29 | 29,324 | 2.77 | 2.65 | 36 |
| 58 | 19-Aug | 891.95 | 919.80 | 880.00 | 906.85 | 908.61 | 1.89 | 1,369.34 | 203,827 | 10.09 | 44,777 | 4.23 | 4.07 | 55 |
| 59 | 18-Aug | 845.00 | 920.00 | 844.10 | 890.00 | 896.84 | 6.79 | 1,343.00 | 463,832 | 22.97 | 67,992 | 6.43 | 6.10 | 84 |
| 60 | 14-Aug | 846.00 | 849.00 | 830.20 | 833.45 | 838.16 | -1.48 | 1,258.51 | 28,181 | 1.40 | 10,573 | 1.00 | 0.89 | 13 |
| 61 | 13-Aug | 848.75 | 851.90 | 842.95 | 846.00 | 846.73 | 0.58 | 1,277.00 | 30,749 | 1.52 | 11,657 | 1.10 | 0.99 | 14 |
| 62 | 12-Aug | 847.40 | 858.90 | 838.50 | 841.10 | 848.19 | -0.10 | 1,270.06 | 60,235 | 2.98 | 16,185 | 1.53 | 1.37 | 20 |
| 63 | 11-Aug | 834.30 | 845.00 | 822.00 | 841.95 | 835.31 | 0.33 | 1,271.34 | 65,281 | 3.23 | 18,686 | 1.77 | 1.56 | 23 |
| 64 | 08-Aug | 854.10 | 859.90 | 831.40 | 839.15 | 845.22 | -1.57 | 1,267.12 | 39,111 | 1.94 | 12,337 | 1.17 | 1.04 | 15 |
| 65 | 07-Aug | 840.00 | 858.00 | 833.45 | 852.50 | 845.44 | 0.92 | 1,287.28 | 82,030 | 4.06 | 18,181 | 1.72 | 1.54 | 23 |
| 66 | 06-Aug | 855.00 | 861.75 | 832.80 | 844.70 | 844.02 | -1.52 | 1,275.50 | 58,164 | 2.88 | 15,078 | 1.43 | 1.27 | 19 |
| 67 | 05-Aug | 863.10 | 871.15 | 854.55 | 857.70 | 860.91 | -0.63 | 1,295.13 | 57,021 | 2.82 | 14,210 | 1.34 | 1.22 | 18 |
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