| 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: 883.7; Drift%: -0.6 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,100,000 | Low52 Date: 07-Apr-2025 | SHP: 45.43 / 1.05 / 0.01 / 53.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,259.7 / 741.05 | Month: 979.0 / 862.05 | Week: 858.9 / 822.0 | Day: 892.1 / 862.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 878.00 | 892.10 | 862.60 | 878.40 | 878.73 | 0.15 | 1,326.38 | 74,118 | 2.63 | 20,103 | 1.98 | 1.77 | 25 |
| 2 | 26-Aug | 887.90 | 889.05 | 870.10 | 877.05 | 878.21 | -1.69 | 1,324.35 | 59,110 | 2.10 | 15,384 | 1.51 | 1.35 | 19 |
| 3 | 25-Aug | 906.05 | 911.00 | 889.10 | 892.10 | 895.78 | -1.38 | 1,347.07 | 64,658 | 2.29 | 19,993 | 1.97 | 1.79 | 25 |
| 4 | 22-Aug | 918.00 | 927.00 | 900.00 | 904.55 | 911.43 | -2.08 | 1,365.87 | 81,759 | 2.90 | 28,712 | 2.83 | 2.62 | 36 |
| 5 | 21-Aug | 901.00 | 949.90 | 899.00 | 923.80 | 931.33 | 2.78 | 1,394.94 | 454,663 | 16.13 | 79,512 | 7.83 | 7.41 | 98 |
| 6 | 20-Aug | 906.25 | 916.30 | 895.00 | 898.80 | 903.59 | -0.89 | 1,357.19 | 147,285 | 5.23 | 29,324 | 2.89 | 2.65 | 36 |
| 7 | 19-Aug | 891.95 | 919.80 | 880.00 | 906.85 | 908.61 | 1.89 | 1,369.34 | 203,827 | 7.23 | 44,777 | 4.41 | 4.07 | 55 |
| 8 | 18-Aug | 845.00 | 920.00 | 844.10 | 890.00 | 896.84 | 6.79 | 1,343.00 | 463,832 | 16.46 | 67,992 | 6.69 | 6.10 | 84 |
| 9 | 14-Aug | 846.00 | 849.00 | 830.20 | 833.45 | 838.16 | -1.48 | 1,258.51 | 28,181 | 1.00 | 10,573 | 1.04 | 0.89 | 13 |
| 10 | 13-Aug | 848.75 | 851.90 | 842.95 | 846.00 | 846.73 | 0.58 | 1,277.00 | 30,749 | 1.09 | 11,657 | 1.15 | 0.99 | 14 |
| 11 | 12-Aug | 847.40 | 858.90 | 838.50 | 841.10 | 848.19 | -0.10 | 1,270.06 | 60,235 | 2.14 | 16,185 | 1.59 | 1.37 | 20 |
| 12 | 11-Aug | 834.30 | 845.00 | 822.00 | 841.95 | 835.31 | 0.33 | 1,271.34 | 65,281 | 2.32 | 18,686 | 1.84 | 1.56 | 23 |
| 13 | 08-Aug | 854.10 | 859.90 | 831.40 | 839.15 | 845.22 | -1.57 | 1,267.12 | 39,111 | 1.39 | 12,337 | 1.21 | 1.04 | 15 |
| 14 | 07-Aug | 840.00 | 858.00 | 833.45 | 852.50 | 845.44 | 0.92 | 1,287.28 | 82,030 | 2.91 | 18,181 | 1.79 | 1.54 | 23 |
| 15 | 06-Aug | 855.00 | 861.75 | 832.80 | 844.70 | 844.02 | -1.52 | 1,275.50 | 58,164 | 2.06 | 15,078 | 1.48 | 1.27 | 19 |
| 16 | 05-Aug | 863.10 | 871.15 | 854.55 | 857.70 | 860.91 | -0.63 | 1,295.13 | 57,021 | 2.02 | 14,210 | 1.40 | 1.22 | 18 |
| 17 | 04-Aug | 859.45 | 870.00 | 845.75 | 863.10 | 855.65 | 1.05 | 1,303.28 | 76,204 | 2.70 | 19,917 | 1.96 | 1.70 | 25 |
| 18 | 01-Aug | 866.50 | 883.70 | 849.65 | 854.10 | 866.01 | -1.65 | 1,289.69 | 71,674 | 2.54 | 22,143 | 2.18 | 1.92 | 28 |
| 19 | 31-Jul | 872.00 | 879.00 | 862.05 | 868.40 | 873.20 | -1.95 | 1,311.28 | 189,690 | 6.73 | 31,299 | 3.08 | 2.73 | 39 |
| 20 | 30-Jul | 894.90 | 902.65 | 883.00 | 885.70 | 891.06 | -0.24 | 1,337.41 | 39,378 | 1.40 | 13,799 | 1.36 | 1.23 | 17 |
| 21 | 29-Jul | 888.90 | 898.60 | 877.60 | 887.80 | 887.32 | -0.40 | 1,340.58 | 66,010 | 2.34 | 23,029 | 2.27 | 2.04 | 29 |
| 22 | 28-Jul | 902.00 | 905.00 | 888.00 | 891.35 | 896.83 | -1.83 | 1,345.94 | 60,269 | 2.14 | 20,210 | 1.99 | 1.81 | 25 |
| 23 | 25-Jul | 924.85 | 924.85 | 901.10 | 908.00 | 910.19 | -2.17 | 1,371.00 | 58,009 | 2.06 | 23,711 | 2.33 | 2.16 | 29 |
| 24 | 24-Jul | 935.00 | 943.65 | 924.85 | 928.10 | 932.25 | -1.49 | 1,401.43 | 64,255 | 2.28 | 28,996 | 2.85 | 2.70 | 36 |
| 25 | 23-Jul | 945.90 | 946.00 | 934.00 | 942.15 | 940.23 | -0.02 | 1,422.65 | 41,475 | 1.47 | 11,728 | 1.15 | 1.10 | 15 |
| 26 | 22-Jul | 955.00 | 958.70 | 940.10 | 942.35 | 948.32 | -1.00 | 1,422.95 | 58,710 | 2.08 | 16,238 | 1.60 | 1.54 | 20 |
| 27 | 21-Jul | 961.80 | 962.55 | 948.00 | 951.85 | 953.28 | -0.67 | 1,437.29 | 50,714 | 1.80 | 10,158 | 1.00 | 0.97 | 13 |
| 28 | 18-Jul | 966.95 | 967.00 | 952.00 | 958.30 | 959.72 | -0.36 | 1,447.03 | 71,299 | 2.53 | 25,010 | 2.46 | 2.40 | 31 |
| 29 | 17-Jul | 952.50 | 975.05 | 948.70 | 961.75 | 963.24 | 1.65 | 1,452.24 | 198,471 | 7.04 | 67,527 | 6.65 | 6.50 | 84 |
| 30 | 16-Jul | 942.00 | 949.70 | 936.35 | 946.15 | 944.48 | 0.69 | 1,428.69 | 86,752 | 3.08 | 31,358 | 3.09 | 2.96 | 39 |
| 31 | 15-Jul | 930.80 | 943.35 | 930.25 | 939.65 | 939.95 | 1.20 | 1,418.87 | 63,653 | 2.26 | 14,901 | 1.47 | 1.40 | 19 |
| 32 | 14-Jul | 933.20 | 938.70 | 926.10 | 928.55 | 930.74 | -0.51 | 1,402.11 | 80,754 | 2.87 | 17,804 | 1.75 | 1.66 | 22 |
| 33 | 11-Jul | 939.05 | 945.70 | 930.50 | 933.35 | 935.49 | -0.84 | 1,409.36 | 78,546 | 2.79 | 14,689 | 1.45 | 1.37 | 18 |
| 34 | 10-Jul | 939.95 | 948.00 | 937.45 | 941.25 | 941.99 | 0.33 | 1,421.29 | 79,083 | 2.81 | 18,672 | 1.84 | 1.76 | 23 |
| 35 | 09-Jul | 940.00 | 951.45 | 936.00 | 938.20 | 943.68 | -0.40 | 1,416.68 | 80,487 | 2.86 | 27,578 | 2.71 | 2.60 | 34 |
| 36 | 08-Jul | 937.10 | 951.10 | 933.20 | 941.95 | 942.02 | 0.08 | 1,422.34 | 103,598 | 3.68 | 22,016 | 2.17 | 2.07 | 27 |
| 37 | 07-Jul | 952.85 | 966.90 | 933.30 | 941.20 | 951.90 | -1.26 | 1,421.21 | 155,865 | 5.53 | 32,004 | 3.15 | 3.05 | 40 |
| 38 | 04-Jul | 951.00 | 957.85 | 945.00 | 953.20 | 951.93 | 0.22 | 1,439.33 | 69,849 | 2.48 | 19,755 | 1.94 | 1.88 | 25 |
| 39 | 03-Jul | 957.95 | 964.35 | 950.00 | 951.10 | 955.31 | -0.69 | 1,436.16 | 76,136 | 2.70 | 19,147 | 1.88 | 1.83 | 24 |
| 40 | 02-Jul | 968.65 | 971.80 | 950.05 | 957.70 | 959.15 | -0.92 | 1,446.13 | 93,282 | 3.31 | 27,778 | 2.73 | 2.66 | 35 |
| 41 | 01-Jul | 971.00 | 979.00 | 963.00 | 966.55 | 969.29 | -0.36 | 1,459.49 | 97,246 | 3.45 | 28,575 | 2.81 | 2.77 | 35 |
| 42 | 30-Jun | 970.00 | 981.50 | 962.15 | 970.00 | 971.32 | 0.30 | 1,464.00 | 126,736 | 4.50 | 27,381 | 2.70 | 2.66 | 34 |
| 43 | 27-Jun | 970.05 | 982.00 | 965.25 | 967.10 | 971.62 | 0.03 | 1,460.32 | 134,549 | 4.77 | 47,023 | 4.63 | 4.57 | 58 |
| 44 | 26-Jun | 983.00 | 993.00 | 964.10 | 966.80 | 974.61 | -1.10 | 1,459.87 | 184,060 | 6.53 | 70,834 | 6.97 | 6.90 | 88 |
| 45 | 25-Jun | 959.65 | 990.00 | 958.80 | 977.55 | 978.88 | 2.47 | 1,476.10 | 239,837 | 8.51 | 66,600 | 6.56 | 6.52 | 83 |
| 46 | 24-Jun | 953.50 | 968.90 | 952.05 | 953.95 | 960.02 | 1.13 | 1,440.46 | 137,213 | 4.87 | 29,984 | 2.95 | 2.88 | 37 |
| 47 | 23-Jun | 939.00 | 947.40 | 933.30 | 943.25 | 941.66 | -0.23 | 1,424.31 | 82,362 | 2.92 | 22,959 | 2.26 | 2.16 | 29 |
| 48 | 20-Jun | 924.10 | 949.70 | 922.00 | 945.45 | 938.88 | 1.89 | 1,427.63 | 170,659 | 6.06 | 40,756 | 4.01 | 3.83 | 51 |
| 49 | 19-Jun | 958.00 | 971.55 | 924.40 | 927.90 | 945.54 | -3.29 | 1,401.13 | 180,491 | 6.40 | 46,353 | 4.56 | 4.38 | 58 |
| 50 | 18-Jun | 974.05 | 984.70 | 955.00 | 959.50 | 968.24 | -1.54 | 1,448.85 | 187,253 | 6.64 | 41,907 | 4.13 | 4.06 | 52 |
| 51 | 17-Jun | 987.00 | 998.70 | 969.90 | 974.55 | 982.57 | -0.67 | 1,471.57 | 169,084 | 6.00 | 39,407 | 3.88 | 3.87 | 49 |
| 52 | 16-Jun | 981.90 | 992.90 | 958.05 | 981.10 | 975.03 | 0.62 | 1,481.46 | 249,853 | 8.87 | 41,101 | 4.05 | 4.01 | 51 |
| 53 | 13-Jun | 967.00 | 992.00 | 967.00 | 975.05 | 978.47 | -2.55 | 1,472.33 | 249,092 | 8.84 | 58,156 | 5.72 | 5.69 | 72 |
| 54 | 12-Jun | 1,009.00 | 1,038.00 | 993.50 | 1,000.55 | 1,015.56 | -0.41 | 1,510.83 | 578,761 | 20.54 | 103,435 | 10.18 | 10.50 | 128 |
| 55 | 11-Jun | 991.00 | 1,029.50 | 990.90 | 1,004.70 | 1,010.86 | 2.02 | 1,517.10 | 487,539 | 17.30 | 103,738 | 10.21 | 10.49 | 129 |
| 56 | 10-Jun | 980.95 | 1,018.80 | 980.95 | 984.85 | 999.95 | 0.99 | 1,487.12 | 555,698 | 19.72 | 120,442 | 11.86 | 12.04 | 150 |
| 57 | 09-Jun | 971.05 | 985.00 | 966.00 | 975.15 | 977.25 | 0.90 | 1,472.48 | 240,081 | 8.52 | 49,644 | 4.89 | 4.85 | 62 |
| 58 | 06-Jun | 976.70 | 983.70 | 962.40 | 966.45 | 972.15 | -0.62 | 1,459.34 | 225,743 | 8.01 | 74,994 | 7.38 | 7.29 | 93 |
| 59 | 05-Jun | 954.00 | 1,047.90 | 954.00 | 972.45 | 1,008.33 | 2.40 | 1,468.40 | 1,294,983 | 45.95 | 273,142 | 26.89 | 27.54 | 339 |
| 60 | 04-Jun | 925.00 | 957.50 | 915.80 | 949.70 | 941.14 | 2.46 | 1,434.05 | 260,753 | 9.25 | 58,882 | 5.80 | 5.54 | 73 |
| 61 | 03-Jun | 948.80 | 951.05 | 924.10 | 926.90 | 937.77 | -1.77 | 1,399.62 | 135,817 | 4.82 | 51,374 | 5.06 | 4.82 | 64 |
| 62 | 02-Jun | 935.00 | 988.00 | 923.65 | 943.60 | 959.24 | 0.53 | 1,424.84 | 530,658 | 18.83 | 131,421 | 12.94 | 12.61 | 163 |
| 63 | 30-May | 927.00 | 968.70 | 910.00 | 938.60 | 947.73 | 1.77 | 1,417.29 | 482,385 | 17.12 | 118,207 | 11.64 | 11.20 | 147 |
| 64 | 29-May | 935.00 | 938.10 | 917.10 | 922.25 | 926.63 | -0.66 | 1,392.60 | 70,636 | 2.51 | 25,048 | 2.47 | 2.32 | 31 |
| 65 | 28-May | 921.70 | 960.00 | 921.60 | 928.35 | 934.82 | 0.86 | 1,401.81 | 200,598 | 7.12 | 45,586 | 4.49 | 4.26 | 57 |
| 66 | 27-May | 917.30 | 924.90 | 908.45 | 920.45 | 916.58 | 0.40 | 1,389.88 | 94,470 | 3.35 | 28,029 | 2.76 | 2.57 | 35 |
| 67 | 26-May | 932.90 | 939.00 | 915.00 | 916.80 | 923.99 | -0.97 | 1,384.37 | 88,721 | 3.15 | 30,434 | 3.00 | 2.81 | 38 |
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