| Macro-sector: Services | Band: 20 | High52 Price: 1,047.9 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 617.35 | Barrier: 695.95; Drift%: -2.5 |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,100,000 | Low52 Date: 30-Mar-2026 | SHP: 45.43 / 0.84 / 0.0 / 53.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,259.7 / 741.05 | Month: 877.15 / 787.65 | Week: 738.15 / 700.0 | Day: 697.75 / 668.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 676.00 | 697.75 | 668.80 | 678.95 | 682.98 | -0.02 | 1,025.21 | 74,013 | 2.32 | 22,577 | 2.73 | 1.54 | 28 |
| 2 | 06-Apr | 670.00 | 681.95 | 654.00 | 679.10 | 671.43 | 1.72 | 1,025.44 | 94,355 | 2.95 | 29,054 | 3.51 | 1.95 | 36 |
| 3 | 02-Apr | 652.80 | 671.60 | 643.40 | 667.60 | 656.03 | 0.13 | 1,008.08 | 89,825 | 2.81 | 24,352 | 2.94 | 1.60 | 30 |
| 4 | 01-Apr | 660.00 | 695.95 | 644.15 | 666.75 | 665.47 | 6.78 | 1,006.79 | 133,896 | 4.19 | 26,972 | 3.26 | 1.79 | 33 |
| 5 | 30-Mar | 651.80 | 651.80 | 617.35 | 624.40 | 634.01 | -4.37 | 942.84 | 117,068 | 3.66 | 47,895 | 5.79 | 3.04 | 59 |
| 6 | 27-Mar | 676.85 | 688.95 | 651.30 | 652.90 | 667.31 | -4.25 | 985.88 | 167,639 | 5.24 | 80,701 | 9.76 | 5.39 | 99 |
| 7 | 25-Mar | 675.80 | 699.00 | 673.70 | 681.85 | 686.52 | 2.22 | 1,029.59 | 193,119 | 6.04 | 75,973 | 9.19 | 5.22 | 94 |
| 8 | 24-Mar | 682.00 | 686.00 | 654.10 | 667.05 | 669.77 | 1.21 | 1,007.25 | 154,742 | 4.84 | 35,960 | 4.35 | 2.41 | 44 |
| 9 | 23-Mar | 688.00 | 708.90 | 646.05 | 659.05 | 678.53 | -7.83 | 995.17 | 237,867 | 7.44 | 63,928 | 7.73 | 4.34 | 79 |
| 10 | 20-Mar | 657.70 | 748.50 | 646.25 | 715.00 | 719.37 | 12.31 | 1,079.00 | 3,050,314 | 95.42 | 176,241 | 21.31 | 12.68 | 217 |
| 11 | 19-Mar | 649.00 | 649.45 | 632.00 | 636.65 | 640.88 | -3.29 | 961.34 | 54,568 | 1.71 | 26,770 | 3.24 | 1.72 | 33 |
| 12 | 18-Mar | 643.00 | 662.00 | 638.45 | 658.30 | 654.90 | 3.63 | 994.03 | 79,687 | 2.49 | 32,639 | 3.95 | 2.14 | 40 |
| 13 | 17-Mar | 636.00 | 643.25 | 630.00 | 635.25 | 635.74 | 0.44 | 959.23 | 65,551 | 2.05 | 28,827 | 3.49 | 1.83 | 36 |
| 14 | 16-Mar | 648.00 | 648.00 | 626.30 | 632.45 | 634.54 | -2.26 | 955.00 | 73,327 | 2.29 | 27,107 | 3.28 | 1.72 | 33 |
| 15 | 13-Mar | 687.00 | 687.00 | 644.05 | 647.05 | 656.91 | -6.12 | 977.05 | 130,772 | 4.09 | 52,822 | 6.39 | 3.47 | 65 |
| 16 | 12-Mar | 687.00 | 698.80 | 674.10 | 689.20 | 685.82 | 0.28 | 1,040.69 | 57,557 | 1.80 | 18,322 | 2.22 | 1.26 | 23 |
| 17 | 11-Mar | 696.00 | 716.00 | 684.00 | 687.30 | 700.66 | 0.12 | 1,037.82 | 86,443 | 2.70 | 29,037 | 3.51 | 2.03 | 36 |
| 18 | 10-Mar | 678.00 | 692.90 | 671.35 | 686.45 | 681.13 | 2.65 | 1,036.54 | 63,810 | 2.00 | 15,919 | 1.92 | 1.08 | 20 |
| 19 | 09-Mar | 667.15 | 677.00 | 664.30 | 668.75 | 668.77 | -2.78 | 1,009.81 | 55,007 | 1.72 | 19,992 | 2.42 | 1.34 | 25 |
| 20 | 06-Mar | 690.00 | 713.95 | 684.10 | 687.90 | 696.86 | -1.73 | 1,038.73 | 49,837 | 1.56 | 14,467 | 1.75 | 1.01 | 18 |
| 21 | 05-Mar | 670.10 | 705.50 | 670.10 | 700.00 | 688.77 | 4.70 | 1,057.00 | 80,192 | 2.51 | 28,620 | 3.46 | 1.97 | 35 |
| 22 | 04-Mar | 666.20 | 675.90 | 666.20 | 668.60 | 669.91 | -2.06 | 1,009.59 | 42,590 | 1.33 | 19,135 | 2.31 | 1.28 | 24 |
| 23 | 02-Mar | 654.65 | 691.35 | 654.50 | 682.65 | 681.34 | -2.92 | 1,030.80 | 61,661 | 1.93 | 25,489 | 3.08 | 1.74 | 31 |
| 24 | 27-Feb | 707.00 | 712.00 | 700.00 | 703.20 | 704.58 | -0.74 | 1,061.83 | 39,600 | 1.24 | 14,186 | 1.72 | 1.00 | 17 |
| 25 | 26-Feb | 707.05 | 719.00 | 701.45 | 708.45 | 709.56 | 0.03 | 1,069.76 | 49,408 | 1.55 | 17,841 | 2.16 | 1.27 | 22 |
| 26 | 25-Feb | 721.05 | 721.95 | 700.00 | 708.25 | 713.02 | -0.19 | 1,069.46 | 68,045 | 2.13 | 20,887 | 2.53 | 1.49 | 26 |
| 27 | 24-Feb | 714.00 | 716.70 | 705.00 | 709.60 | 709.31 | -1.50 | 1,071.50 | 45,385 | 1.42 | 17,674 | 2.14 | 1.25 | 22 |
| 28 | 23-Feb | 733.00 | 738.15 | 715.10 | 720.40 | 726.12 | -1.36 | 1,087.80 | 42,231 | 1.32 | 12,129 | 1.47 | 0.88 | 15 |
| 29 | 20-Feb | 724.00 | 737.25 | 718.00 | 730.35 | 729.18 | 0.94 | 1,102.83 | 61,305 | 1.92 | 14,310 | 1.73 | 1.04 | 18 |
| 30 | 19-Feb | 758.05 | 760.75 | 720.25 | 723.55 | 736.72 | -4.70 | 1,092.56 | 136,570 | 4.27 | 56,432 | 6.82 | 4.16 | 70 |
| 31 | 18-Feb | 745.00 | 784.90 | 743.65 | 759.20 | 765.57 | 2.17 | 1,146.39 | 134,871 | 4.22 | 31,807 | 3.85 | 2.44 | 39 |
| 32 | 17-Feb | 741.00 | 755.00 | 735.95 | 743.05 | 747.01 | 0.47 | 1,122.01 | 62,243 | 1.95 | 16,536 | 2.00 | 1.24 | 20 |
| 33 | 16-Feb | 741.00 | 749.95 | 734.10 | 739.60 | 741.65 | -0.29 | 1,116.80 | 65,728 | 2.06 | 20,200 | 2.44 | 1.50 | 25 |
| 34 | 13-Feb | 755.75 | 755.75 | 737.10 | 741.75 | 743.09 | -2.39 | 1,120.04 | 43,141 | 1.35 | 14,248 | 1.72 | 1.06 | 18 |
| 35 | 12-Feb | 770.00 | 773.00 | 757.00 | 759.90 | 763.40 | -1.75 | 1,147.45 | 45,240 | 1.42 | 10,618 | 1.28 | 0.81 | 13 |
| 36 | 11-Feb | 782.65 | 783.45 | 769.10 | 773.45 | 773.78 | -1.18 | 1,167.91 | 35,666 | 1.12 | 12,096 | 1.46 | 0.94 | 15 |
| 37 | 10-Feb | 789.00 | 795.90 | 778.10 | 782.65 | 787.39 | -0.86 | 1,181.80 | 61,434 | 1.92 | 18,955 | 2.29 | 1.49 | 23 |
| 38 | 09-Feb | 725.20 | 815.90 | 725.20 | 789.45 | 784.14 | 9.10 | 1,192.07 | 309,817 | 9.69 | 79,773 | 9.65 | 6.26 | 98 |
| 39 | 06-Feb | 730.00 | 730.00 | 715.65 | 723.60 | 720.98 | -1.11 | 1,092.64 | 32,602 | 1.02 | 8,269 | 1.00 | 0.60 | 10 |
| 40 | 05-Feb | 742.05 | 746.50 | 728.00 | 731.75 | 734.40 | -1.72 | 1,104.94 | 41,956 | 1.31 | 10,256 | 1.24 | 0.75 | 13 |
| 41 | 04-Feb | 726.00 | 749.90 | 726.00 | 744.55 | 741.95 | 1.32 | 1,124.27 | 56,811 | 1.78 | 21,331 | 2.58 | 1.58 | 26 |
| 42 | 03-Feb | 737.00 | 739.60 | 720.75 | 734.85 | 730.04 | 4.05 | 1,109.62 | 64,101 | 2.01 | 23,874 | 2.89 | 1.74 | 29 |
| 43 | 02-Feb | 707.70 | 710.00 | 685.15 | 706.25 | 698.02 | -0.05 | 1,066.44 | 48,164 | 1.51 | 10,633 | 1.29 | 0.74 | 13 |
| 44 | 01-Feb | 712.00 | 726.00 | 702.15 | 706.60 | 712.45 | -0.92 | 1,066.97 | 46,101 | 1.44 | 10,050 | 1.22 | 0.72 | 12 |
| 45 | 30-Jan | 715.50 | 721.00 | 705.00 | 713.15 | 713.58 | -0.57 | 1,076.86 | 34,502 | 1.08 | 12,474 | 1.51 | 0.89 | 15 |
| 46 | 29-Jan | 714.80 | 721.90 | 702.55 | 717.25 | 712.96 | 0.62 | 1,083.05 | 57,862 | 1.81 | 18,748 | 2.27 | 1.34 | 23 |
| 47 | 28-Jan | 690.20 | 716.05 | 690.20 | 712.80 | 704.59 | 3.57 | 1,076.33 | 69,844 | 2.18 | 20,474 | 2.48 | 1.44 | 25 |
| 48 | 27-Jan | 707.00 | 707.00 | 681.40 | 688.20 | 687.87 | -0.99 | 1,039.18 | 46,368 | 1.45 | 15,600 | 1.89 | 1.07 | 19 |
| 49 | 23-Jan | 709.00 | 709.00 | 687.10 | 695.05 | 695.20 | -1.49 | 1,049.53 | 41,271 | 1.29 | 17,033 | 2.06 | 1.18 | 21 |
| 50 | 22-Jan | 712.90 | 714.00 | 700.00 | 705.55 | 705.78 | 1.12 | 1,065.38 | 41,433 | 1.30 | 12,042 | 1.46 | 0.85 | 15 |
| 51 | 21-Jan | 714.00 | 714.00 | 685.10 | 697.75 | 698.27 | -1.63 | 1,053.60 | 72,671 | 2.27 | 19,926 | 2.41 | 1.39 | 25 |
| 52 | 20-Jan | 742.00 | 742.00 | 707.50 | 709.30 | 720.64 | -3.65 | 1,071.04 | 63,092 | 1.97 | 23,948 | 2.90 | 1.73 | 29 |
| 53 | 19-Jan | 749.05 | 749.05 | 731.00 | 736.15 | 736.46 | -2.43 | 1,111.59 | 55,571 | 1.74 | 20,610 | 2.49 | 1.52 | 25 |
| 54 | 16-Jan | 767.00 | 772.70 | 750.00 | 754.50 | 762.69 | -1.29 | 1,139.30 | 71,027 | 2.22 | 20,009 | 2.42 | 1.53 | 25 |
| 55 | 14-Jan | 774.80 | 776.20 | 763.10 | 764.35 | 768.15 | -1.27 | 1,154.17 | 36,144 | 1.13 | 13,954 | 1.69 | 1.07 | 17 |
| 56 | 13-Jan | 778.80 | 784.00 | 770.20 | 774.20 | 776.26 | 0.19 | 1,169.04 | 45,914 | 1.44 | 15,443 | 1.87 | 1.20 | 19 |
| 57 | 12-Jan | 773.90 | 778.00 | 751.00 | 772.75 | 761.84 | 0.50 | 1,166.85 | 58,550 | 1.83 | 15,902 | 1.92 | 1.21 | 20 |
| 58 | 09-Jan | 780.00 | 784.70 | 766.10 | 768.90 | 772.52 | -2.04 | 1,161.04 | 58,374 | 1.83 | 19,459 | 2.35 | 1.50 | 24 |
| 59 | 08-Jan | 806.00 | 806.00 | 778.00 | 784.95 | 791.99 | -2.44 | 1,185.27 | 46,243 | 1.45 | 17,249 | 2.09 | 1.37 | 21 |
| 60 | 07-Jan | 800.10 | 808.05 | 796.05 | 804.60 | 803.03 | 0.28 | 1,214.95 | 31,966 | 1.00 | 8,901 | 1.08 | 0.71 | 11 |
| 61 | 06-Jan | 816.00 | 816.00 | 797.75 | 802.35 | 804.46 | -1.38 | 1,211.55 | 40,511 | 1.27 | 14,880 | 1.80 | 1.20 | 18 |
| 62 | 05-Jan | 822.60 | 824.00 | 809.00 | 813.60 | 815.61 | -0.45 | 1,228.54 | 39,322 | 1.23 | 14,662 | 1.77 | 1.20 | 18 |
| 63 | 02-Jan | 823.45 | 830.75 | 816.00 | 817.30 | 821.44 | -0.11 | 1,234.12 | 63,553 | 1.99 | 32,169 | 3.89 | 2.64 | 40 |
| 64 | 01-Jan | 809.80 | 827.90 | 809.80 | 818.20 | 819.41 | 1.55 | 1,235.48 | 73,847 | 2.31 | 28,320 | 3.42 | 2.32 | 35 |
| 65 | 31-Dec | 790.50 | 818.00 | 790.50 | 805.70 | 805.92 | 1.63 | 1,216.61 | 69,685 | 2.18 | 19,386 | 2.34 | 1.56 | 24 |
| 66 | 30-Dec | 810.00 | 810.05 | 787.65 | 792.80 | 796.25 | -1.95 | 1,197.13 | 52,737 | 1.65 | 24,381 | 2.95 | 1.94 | 30 |
| 67 | 29-Dec | 818.00 | 824.00 | 805.25 | 808.55 | 813.16 | -1.09 | 1,220.91 | 48,214 | 1.51 | 16,410 | 1.98 | 1.33 | 20 |
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