| Macro-sector: Services | Band: 20 | High52 Price: 1,395.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 23-Sep-2024 | 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 / 1.24 / 0.0 / 53.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,259.7 / 741.05 | Month: 968.7 / 796.1 | Week: 981.5 / 945.0 | Day: 945.7 / 930.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 939.05 | 945.70 | 930.50 | 933.35 | 935.49 | -0.84 | 1,409.36 | 78,546 | 1.16 | 14,689 | 1.00 | 1.37 | 18 |
| 2 | 10-Jul | 939.95 | 948.00 | 937.45 | 941.25 | 941.99 | 0.33 | 1,421.29 | 79,083 | 1.17 | 18,672 | 1.27 | 1.76 | 23 |
| 3 | 09-Jul | 940.00 | 951.45 | 936.00 | 938.20 | 943.68 | -0.40 | 1,416.68 | 80,487 | 1.19 | 27,578 | 1.88 | 2.60 | 34 |
| 4 | 08-Jul | 937.10 | 951.10 | 933.20 | 941.95 | 942.02 | 0.08 | 1,422.34 | 103,598 | 1.53 | 22,016 | 1.50 | 2.07 | 27 |
| 5 | 07-Jul | 952.85 | 966.90 | 933.30 | 941.20 | 951.90 | -1.26 | 1,421.21 | 155,865 | 2.30 | 32,004 | 2.18 | 3.05 | 40 |
| 6 | 04-Jul | 951.00 | 957.85 | 945.00 | 953.20 | 951.93 | 0.22 | 1,439.33 | 69,849 | 1.03 | 19,755 | 1.34 | 1.88 | 25 |
| 7 | 03-Jul | 957.95 | 964.35 | 950.00 | 951.10 | 955.31 | -0.69 | 1,436.16 | 76,136 | 1.12 | 19,147 | 1.30 | 1.83 | 24 |
| 8 | 02-Jul | 968.65 | 971.80 | 950.05 | 957.70 | 959.15 | -0.92 | 1,446.13 | 93,282 | 1.38 | 27,778 | 1.89 | 2.66 | 35 |
| 9 | 01-Jul | 971.00 | 979.00 | 963.00 | 966.55 | 969.29 | -0.36 | 1,459.49 | 97,246 | 1.44 | 28,575 | 1.95 | 2.77 | 35 |
| 10 | 30-Jun | 970.00 | 981.50 | 962.15 | 970.00 | 971.32 | 0.30 | 1,464.00 | 126,736 | 1.87 | 27,381 | 1.86 | 2.66 | 34 |
| 11 | 27-Jun | 970.05 | 982.00 | 965.25 | 967.10 | 971.62 | 0.03 | 1,460.32 | 134,549 | 1.99 | 47,023 | 3.20 | 4.57 | 58 |
| 12 | 26-Jun | 983.00 | 993.00 | 964.10 | 966.80 | 974.61 | -1.10 | 1,459.87 | 184,060 | 2.72 | 70,834 | 4.82 | 6.90 | 88 |
| 13 | 25-Jun | 959.65 | 990.00 | 958.80 | 977.55 | 978.88 | 2.47 | 1,476.10 | 239,837 | 3.54 | 66,600 | 4.53 | 6.52 | 83 |
| 14 | 24-Jun | 953.50 | 968.90 | 952.05 | 953.95 | 960.02 | 1.13 | 1,440.46 | 137,213 | 2.03 | 29,984 | 2.04 | 2.88 | 37 |
| 15 | 23-Jun | 939.00 | 947.40 | 933.30 | 943.25 | 941.66 | -0.23 | 1,424.31 | 82,362 | 1.22 | 22,959 | 1.56 | 2.16 | 29 |
| 16 | 20-Jun | 924.10 | 949.70 | 922.00 | 945.45 | 938.88 | 1.89 | 1,427.63 | 170,659 | 2.52 | 40,756 | 2.77 | 3.83 | 51 |
| 17 | 19-Jun | 958.00 | 971.55 | 924.40 | 927.90 | 945.54 | -3.29 | 1,401.13 | 180,491 | 2.67 | 46,353 | 3.16 | 4.38 | 58 |
| 18 | 18-Jun | 974.05 | 984.70 | 955.00 | 959.50 | 968.24 | -1.54 | 1,448.85 | 187,253 | 2.77 | 41,907 | 2.85 | 4.06 | 52 |
| 19 | 17-Jun | 987.00 | 998.70 | 969.90 | 974.55 | 982.57 | -0.67 | 1,471.57 | 169,084 | 2.50 | 39,407 | 2.68 | 3.87 | 49 |
| 20 | 16-Jun | 981.90 | 992.90 | 958.05 | 981.10 | 975.03 | 0.62 | 1,481.46 | 249,853 | 3.69 | 41,101 | 2.80 | 4.01 | 51 |
| 21 | 13-Jun | 967.00 | 992.00 | 967.00 | 975.05 | 978.47 | -2.55 | 1,472.33 | 249,092 | 3.68 | 58,156 | 3.96 | 5.69 | 72 |
| 22 | 12-Jun | 1,009.00 | 1,038.00 | 993.50 | 1,000.55 | 1,015.56 | -0.41 | 1,510.83 | 578,761 | 8.55 | 103,435 | 7.04 | 10.50 | 128 |
| 23 | 11-Jun | 991.00 | 1,029.50 | 990.90 | 1,004.70 | 1,010.86 | 2.02 | 1,517.10 | 487,539 | 7.20 | 103,738 | 7.06 | 10.49 | 129 |
| 24 | 10-Jun | 980.95 | 1,018.80 | 980.95 | 984.85 | 999.95 | 0.99 | 1,487.12 | 555,698 | 8.21 | 120,442 | 8.20 | 12.04 | 150 |
| 25 | 09-Jun | 971.05 | 985.00 | 966.00 | 975.15 | 977.25 | 0.90 | 1,472.48 | 240,081 | 3.55 | 49,644 | 3.38 | 4.85 | 62 |
| 26 | 06-Jun | 976.70 | 983.70 | 962.40 | 966.45 | 972.15 | -0.62 | 1,459.34 | 225,743 | 3.33 | 74,994 | 5.11 | 7.29 | 93 |
| 27 | 05-Jun | 954.00 | 1,047.90 | 954.00 | 972.45 | 1,008.33 | 2.40 | 1,468.40 | 1,294,983 | 19.12 | 273,142 | 18.59 | 27.54 | 339 |
| 28 | 04-Jun | 925.00 | 957.50 | 915.80 | 949.70 | 941.14 | 2.46 | 1,434.05 | 260,753 | 3.85 | 58,882 | 4.01 | 5.54 | 73 |
| 29 | 03-Jun | 948.80 | 951.05 | 924.10 | 926.90 | 937.77 | -1.77 | 1,399.62 | 135,817 | 2.01 | 51,374 | 3.50 | 4.82 | 64 |
| 30 | 02-Jun | 935.00 | 988.00 | 923.65 | 943.60 | 959.24 | 0.53 | 1,424.84 | 530,658 | 7.84 | 131,421 | 8.95 | 12.61 | 163 |
| 31 | 30-May | 927.00 | 968.70 | 910.00 | 938.60 | 947.73 | 1.77 | 1,417.29 | 482,385 | 7.12 | 118,207 | 8.05 | 11.20 | 147 |
| 32 | 29-May | 935.00 | 938.10 | 917.10 | 922.25 | 926.63 | -0.66 | 1,392.60 | 70,636 | 1.04 | 25,048 | 1.71 | 2.32 | 31 |
| 33 | 28-May | 921.70 | 960.00 | 921.60 | 928.35 | 934.82 | 0.86 | 1,401.81 | 200,598 | 2.96 | 45,586 | 3.10 | 4.26 | 57 |
| 34 | 27-May | 917.30 | 924.90 | 908.45 | 920.45 | 916.58 | 0.40 | 1,389.88 | 94,470 | 1.39 | 28,029 | 1.91 | 2.57 | 35 |
| 35 | 26-May | 932.90 | 939.00 | 915.00 | 916.80 | 923.99 | -0.97 | 1,384.37 | 88,721 | 1.31 | 30,434 | 2.07 | 2.81 | 38 |
| 36 | 23-May | 916.00 | 939.00 | 908.50 | 925.75 | 927.13 | 1.49 | 1,397.88 | 166,714 | 2.46 | 46,907 | 3.19 | 4.35 | 58 |
| 37 | 22-May | 919.80 | 922.45 | 904.40 | 912.15 | 913.82 | -0.92 | 1,377.35 | 67,721 | 1.00 | 20,418 | 1.39 | 1.87 | 25 |
| 38 | 21-May | 922.70 | 926.90 | 908.70 | 920.65 | 918.64 | 0.11 | 1,390.18 | 81,933 | 1.21 | 21,877 | 1.49 | 2.01 | 27 |
| 39 | 20-May | 930.70 | 939.90 | 915.00 | 919.60 | 926.38 | -0.97 | 1,388.60 | 118,244 | 1.75 | 31,375 | 2.14 | 2.91 | 39 |
| 40 | 19-May | 928.60 | 947.70 | 919.50 | 928.60 | 933.85 | 0.30 | 1,402.19 | 154,524 | 2.28 | 50,870 | 3.46 | 4.75 | 63 |
| 41 | 16-May | 917.70 | 940.45 | 916.00 | 925.80 | 929.59 | 1.13 | 1,397.96 | 184,959 | 2.73 | 67,376 | 4.59 | 6.26 | 83 |
| 42 | 15-May | 901.00 | 929.30 | 899.50 | 915.45 | 914.74 | 1.73 | 1,382.33 | 208,888 | 3.08 | 51,870 | 3.53 | 4.74 | 64 |
| 43 | 14-May | 883.70 | 919.65 | 882.55 | 899.90 | 902.70 | 2.23 | 1,358.85 | 209,007 | 3.09 | 62,459 | 4.25 | 5.64 | 77 |
| 44 | 13-May | 866.00 | 885.90 | 865.00 | 880.25 | 878.83 | 1.22 | 1,329.18 | 138,795 | 2.05 | 46,384 | 3.16 | 4.08 | 57 |
| 45 | 12-May | 848.00 | 875.00 | 837.00 | 869.65 | 864.30 | 7.21 | 1,313.17 | 166,561 | 2.46 | 64,865 | 4.42 | 5.61 | 80 |
| 46 | 09-May | 805.00 | 820.00 | 796.10 | 811.15 | 805.86 | -1.54 | 1,224.84 | 86,887 | 1.28 | 21,018 | 1.43 | 1.69 | 26 |
| 47 | 08-May | 838.75 | 863.90 | 808.00 | 823.85 | 845.40 | -1.60 | 1,244.01 | 97,724 | 1.44 | 29,090 | 1.98 | 2.46 | 36 |
| 48 | 07-May | 828.00 | 843.00 | 825.10 | 837.25 | 835.94 | -1.26 | 1,264.25 | 68,714 | 1.01 | 20,644 | 1.41 | 1.73 | 25 |
| 49 | 06-May | 873.15 | 880.00 | 844.00 | 847.95 | 859.68 | -2.90 | 1,280.40 | 81,723 | 1.21 | 34,644 | 2.36 | 2.98 | 43 |
| 50 | 05-May | 860.95 | 878.00 | 855.00 | 873.30 | 868.82 | 1.99 | 1,318.68 | 99,151 | 1.46 | 35,498 | 2.42 | 3.08 | 44 |
| 51 | 02-May | 852.00 | 872.80 | 845.10 | 856.25 | 860.05 | 0.40 | 1,292.94 | 106,339 | 1.57 | 29,761 | 2.03 | 2.56 | 37 |
| 52 | 30-Apr | 872.00 | 872.05 | 845.75 | 852.80 | 858.53 | -2.22 | 1,287.73 | 75,256 | 1.11 | 26,345 | 1.79 | 2.26 | 33 |
| 53 | 29-Apr | 870.00 | 885.00 | 868.85 | 872.15 | 874.83 | 0.39 | 1,316.95 | 72,470 | 1.07 | 21,948 | 1.49 | 1.92 | 27 |
| 54 | 28-Apr | 850.00 | 881.00 | 840.55 | 868.80 | 866.82 | 2.05 | 1,311.89 | 143,633 | 2.12 | 33,742 | 2.30 | 2.92 | 42 |
| 55 | 25-Apr | 883.00 | 886.40 | 838.45 | 851.35 | 855.80 | -3.18 | 1,285.54 | 133,159 | 1.97 | 41,481 | 2.82 | 3.55 | 51 |
| 56 | 24-Apr | 871.95 | 888.05 | 869.00 | 879.35 | 878.69 | 0.70 | 1,327.82 | 116,004 | 1.71 | 33,921 | 2.31 | 2.98 | 42 |
| 57 | 23-Apr | 878.05 | 888.75 | 860.00 | 873.25 | 872.98 | -0.29 | 1,318.61 | 128,165 | 1.89 | 39,857 | 2.71 | 3.48 | 49 |
| 58 | 22-Apr | 885.00 | 890.35 | 871.10 | 875.75 | 881.04 | -0.42 | 1,322.38 | 114,216 | 1.69 | 38,700 | 2.63 | 3.41 | 48 |
| 59 | 21-Apr | 844.00 | 891.70 | 840.05 | 879.40 | 872.34 | 4.60 | 1,327.89 | 322,327 | 4.76 | 95,936 | 6.53 | 8.37 | 118 |
| 60 | 17-Apr | 839.35 | 851.95 | 831.00 | 840.70 | 842.10 | 0.11 | 1,269.46 | 153,579 | 2.27 | 34,959 | 2.38 | 2.94 | 43 |
| 61 | 16-Apr | 830.00 | 847.00 | 826.65 | 839.75 | 838.00 | 1.98 | 1,268.02 | 122,428 | 1.81 | 36,720 | 2.50 | 3.00 | 45 |
| 62 | 15-Apr | 806.65 | 828.55 | 806.65 | 823.45 | 820.21 | 3.65 | 1,243.41 | 111,674 | 1.65 | 42,464 | 2.89 | 3.48 | 52 |
| 63 | 11-Apr | 798.95 | 801.95 | 790.00 | 794.45 | 795.29 | 1.71 | 1,199.62 | 80,805 | 1.19 | 24,100 | 1.64 | 1.92 | 30 |
| 64 | 09-Apr | 768.10 | 784.80 | 752.50 | 781.10 | 771.01 | 1.42 | 1,179.46 | 78,604 | 1.16 | 18,558 | 1.26 | 1.43 | 23 |
| 65 | 08-Apr | 774.00 | 784.00 | 757.80 | 770.20 | 769.58 | 3.11 | 1,163.00 | 99,874 | 1.47 | 16,673 | 1.13 | 1.28 | 21 |
| 66 | 07-Apr | 727.05 | 758.20 | 726.45 | 747.00 | 740.04 | -6.05 | 1,127.00 | 132,206 | 1.95 | 41,530 | 2.83 | 3.07 | 51 |
| 67 | 04-Apr | 825.10 | 825.10 | 789.55 | 795.10 | 800.55 | -3.68 | 1,200.60 | 125,916 | 1.86 | 64,623 | 4.40 | 5.17 | 80 |
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