| Macro-sector: Services | Band: 20 | High52 Price: 317.95 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 167.1 | Barrier: 189.25; Drift%: -1.44 |
| Basic Industry: Logistics Solution Provider | Total Equity: 28,622,757 | Low52 Date: 02-Apr-2026 | SHP: 62.68 / 0.06 / 2.82 / 33.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 242.05 | Month: 291.55 / 260.85 | Week: 232.05 / 216.5 | Day: 188.64 / 184.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 184.78 | 188.64 | 184.00 | 186.57 | 186.62 | 0.39 | 534.01 | 35,721 | 9.75 | 13,134 | 5.59 | 0.25 | 14 |
| 2 | 06-Apr | 179.00 | 190.00 | 175.44 | 185.85 | 181.59 | 4.76 | 531.95 | 213,798 | 58.37 | 40,474 | 17.24 | 0.73 | 42 |
| 3 | 02-Apr | 182.99 | 182.99 | 167.10 | 177.41 | 173.31 | -3.67 | 507.80 | 184,927 | 50.49 | 61,807 | 26.32 | 1.07 | 64 |
| 4 | 01-Apr | 181.00 | 189.25 | 181.00 | 184.17 | 185.35 | 3.11 | 527.15 | 75,267 | 20.55 | 26,865 | 11.44 | 0.50 | 28 |
| 5 | 30-Mar | 186.00 | 187.96 | 175.00 | 178.61 | 182.00 | -4.40 | 511.23 | 62,310 | 17.01 | 31,772 | 13.53 | 0.00 | 33 |
| 6 | 27-Mar | 187.55 | 204.75 | 184.14 | 186.84 | 193.03 | -0.25 | 534.79 | 417,982 | 114.11 | 113,104 | 48.17 | 2.18 | 117 |
| 7 | 25-Mar | 190.00 | 194.99 | 185.35 | 187.30 | 189.98 | 0.39 | 536.10 | 89,374 | 24.40 | 54,487 | 23.21 | 1.04 | 56 |
| 8 | 24-Mar | 187.90 | 193.65 | 182.02 | 186.57 | 188.14 | 0.31 | 534.01 | 55,562 | 15.17 | 26,099 | 11.12 | 0.49 | 27 |
| 9 | 23-Mar | 193.45 | 194.39 | 185.00 | 186.00 | 189.40 | -5.30 | 532.00 | 48,283 | 13.18 | 30,239 | 12.88 | 0.57 | 31 |
| 10 | 20-Mar | 195.90 | 199.20 | 195.10 | 196.41 | 197.42 | 0.47 | 562.18 | 34,200 | 9.34 | 15,906 | 6.77 | 0.31 | 16 |
| 11 | 19-Mar | 199.00 | 201.19 | 194.15 | 195.49 | 196.28 | -2.37 | 559.55 | 139,609 | 38.11 | 112,579 | 47.95 | 2.21 | 116 |
| 12 | 18-Mar | 198.73 | 208.38 | 197.16 | 200.24 | 203.01 | 0.76 | 573.14 | 224,553 | 61.30 | 66,426 | 28.29 | 1.35 | 68 |
| 13 | 17-Mar | 207.06 | 232.00 | 196.20 | 198.73 | 214.02 | -3.43 | 568.82 | 1,077,778 | 294.23 | 112,797 | 48.04 | 2.41 | 116 |
| 14 | 16-Mar | 207.80 | 208.40 | 199.01 | 205.79 | 203.84 | -0.59 | 589.03 | 69,670 | 19.02 | 26,693 | 11.37 | 0.54 | 28 |
| 15 | 13-Mar | 206.58 | 210.42 | 198.01 | 207.02 | 202.58 | 1.01 | 592.55 | 220,531 | 60.21 | 79,725 | 33.95 | 1.62 | 82 |
| 16 | 12-Mar | 195.00 | 234.40 | 192.64 | 204.94 | 216.26 | 3.95 | 586.59 | 2,951,663 | 805.80 | 204,032 | 86.90 | 4.41 | 210 |
| 17 | 11-Mar | 216.01 | 229.16 | 196.05 | 197.15 | 210.08 | -8.62 | 564.30 | 376,124 | 102.68 | 158,800 | 67.63 | 3.34 | 164 |
| 18 | 10-Mar | 187.00 | 222.91 | 184.00 | 215.75 | 213.04 | 16.14 | 617.54 | 666,614 | 181.99 | 75,646 | 32.22 | 1.61 | 78 |
| 19 | 09-Mar | 189.00 | 189.00 | 183.27 | 185.76 | 185.50 | -3.79 | 531.70 | 27,374 | 7.47 | 18,147 | 7.73 | 0.34 | 19 |
| 20 | 06-Mar | 206.50 | 206.50 | 191.25 | 193.08 | 196.78 | -5.35 | 552.65 | 64,733 | 17.67 | 39,791 | 16.95 | 0.78 | 41 |
| 21 | 05-Mar | 207.20 | 208.40 | 200.25 | 204.00 | 203.32 | -0.07 | 583.00 | 18,653 | 5.09 | 11,055 | 4.71 | 0.22 | 11 |
| 22 | 04-Mar | 205.00 | 210.38 | 203.32 | 204.14 | 206.71 | -4.13 | 584.30 | 42,265 | 11.54 | 23,441 | 9.98 | 0.48 | 24 |
| 23 | 02-Mar | 204.00 | 223.58 | 204.00 | 212.94 | 212.07 | -3.05 | 609.49 | 18,346 | 5.01 | 9,073 | 3.86 | 0.19 | 9 |
| 24 | 27-Feb | 223.00 | 226.25 | 216.50 | 219.64 | 223.98 | -1.28 | 628.67 | 157,237 | 42.93 | 132,873 | 56.59 | 2.98 | 137 |
| 25 | 26-Feb | 228.64 | 232.05 | 220.81 | 222.48 | 228.14 | -1.72 | 636.80 | 173,401 | 47.34 | 149,535 | 63.69 | 3.41 | 154 |
| 26 | 25-Feb | 225.21 | 229.53 | 222.86 | 226.38 | 226.89 | 1.89 | 647.96 | 163,873 | 44.74 | 146,354 | 62.33 | 3.32 | 151 |
| 27 | 24-Feb | 228.00 | 230.87 | 220.50 | 222.18 | 223.20 | -3.08 | 635.94 | 18,397 | 5.02 | 10,394 | 4.43 | 0.23 | 11 |
| 28 | 23-Feb | 226.00 | 230.50 | 226.00 | 229.24 | 228.99 | 1.51 | 656.15 | 16,940 | 4.62 | 9,599 | 4.09 | 0.22 | 10 |
| 29 | 20-Feb | 228.85 | 229.12 | 225.60 | 225.84 | 227.40 | -0.83 | 646.42 | 5,455 | 1.49 | 3,023 | 1.29 | 0.07 | 3 |
| 30 | 19-Feb | 231.19 | 231.19 | 225.37 | 227.74 | 229.50 | -0.45 | 651.85 | 60,418 | 16.49 | 41,621 | 17.73 | 0.96 | 43 |
| 31 | 18-Feb | 228.84 | 231.19 | 227.36 | 228.77 | 229.11 | -0.75 | 654.80 | 17,136 | 4.68 | 8,995 | 3.83 | 0.21 | 9 |
| 32 | 17-Feb | 228.70 | 235.02 | 227.62 | 230.50 | 232.13 | 0.74 | 659.75 | 21,898 | 5.98 | 8,924 | 3.80 | 0.21 | 9 |
| 33 | 16-Feb | 239.00 | 239.00 | 226.33 | 228.80 | 230.10 | -1.39 | 654.89 | 77,901 | 21.27 | 66,516 | 28.33 | 1.53 | 69 |
| 34 | 13-Feb | 229.47 | 242.00 | 226.32 | 232.02 | 235.87 | 1.11 | 664.11 | 47,551 | 12.98 | 10,797 | 4.60 | 0.25 | 11 |
| 35 | 12-Feb | 243.00 | 247.29 | 219.05 | 229.47 | 229.28 | -6.41 | 656.81 | 328,996 | 89.82 | 166,689 | 70.99 | 3.82 | 172 |
| 36 | 11-Feb | 247.65 | 256.00 | 243.43 | 245.19 | 248.11 | -0.22 | 701.80 | 63,768 | 17.41 | 29,735 | 12.66 | 0.74 | 31 |
| 37 | 10-Feb | 248.60 | 248.60 | 243.00 | 245.74 | 245.70 | 0.63 | 703.38 | 54,253 | 14.81 | 40,143 | 17.10 | 0.99 | 41 |
| 38 | 09-Feb | 236.10 | 249.75 | 236.10 | 244.21 | 245.78 | 3.01 | 699.00 | 133,629 | 36.48 | 101,003 | 43.02 | 2.48 | 104 |
| 39 | 06-Feb | 234.00 | 240.59 | 234.00 | 237.08 | 238.08 | -0.95 | 678.59 | 3,662 | 1.00 | 2,347 | 1.00 | 0.06 | 2 |
| 40 | 05-Feb | 248.74 | 248.74 | 237.61 | 239.36 | 240.82 | -2.21 | 685.11 | 7,464 | 2.04 | 4,463 | 1.90 | 0.11 | 5 |
| 41 | 04-Feb | 244.50 | 247.85 | 238.51 | 244.77 | 243.45 | 0.64 | 700.60 | 29,207 | 7.97 | 16,284 | 6.94 | 0.40 | 17 |
| 42 | 03-Feb | 234.00 | 244.00 | 233.11 | 243.22 | 240.33 | 5.73 | 696.16 | 67,093 | 18.32 | 43,651 | 18.59 | 1.05 | 45 |
| 43 | 02-Feb | 234.50 | 235.00 | 225.25 | 230.04 | 229.63 | -2.78 | 658.44 | 64,720 | 17.67 | 27,295 | 11.62 | 0.63 | 28 |
| 44 | 01-Feb | 245.00 | 245.00 | 234.25 | 236.62 | 240.77 | -1.28 | 677.27 | 15,664 | 4.28 | 9,330 | 3.97 | 0.22 | 10 |
| 45 | 30-Jan | 242.50 | 242.50 | 239.10 | 239.70 | 240.30 | -0.10 | 686.09 | 17,534 | 4.79 | 10,892 | 4.64 | 0.26 | 11 |
| 46 | 29-Jan | 240.45 | 241.25 | 237.75 | 239.95 | 239.39 | 0.13 | 686.80 | 10,099 | 2.76 | 6,727 | 2.86 | 0.16 | 7 |
| 47 | 28-Jan | 241.50 | 241.50 | 234.15 | 239.65 | 238.37 | 0.74 | 685.94 | 22,254 | 6.08 | 10,318 | 4.39 | 0.25 | 11 |
| 48 | 27-Jan | 240.50 | 242.45 | 235.00 | 237.90 | 239.10 | 0.40 | 680.94 | 22,752 | 6.21 | 8,550 | 3.64 | 0.20 | 9 |
| 49 | 23-Jan | 240.20 | 245.30 | 235.25 | 236.95 | 239.14 | -2.83 | 678.22 | 12,332 | 3.37 | 5,105 | 2.17 | 0.12 | 5 |
| 50 | 22-Jan | 238.10 | 246.15 | 238.10 | 243.85 | 244.23 | 1.14 | 697.97 | 8,239 | 2.25 | 3,603 | 1.53 | 0.09 | 4 |
| 51 | 21-Jan | 238.00 | 243.20 | 231.35 | 241.10 | 239.03 | 0.23 | 690.09 | 27,132 | 7.41 | 12,204 | 5.20 | 0.29 | 13 |
| 52 | 20-Jan | 247.95 | 248.30 | 239.50 | 240.55 | 243.25 | -3.88 | 688.52 | 39,446 | 10.77 | 18,965 | 8.08 | 0.46 | 20 |
| 53 | 19-Jan | 245.25 | 251.60 | 245.25 | 250.25 | 249.22 | 0.97 | 716.28 | 12,803 | 3.50 | 3,812 | 1.62 | 0.10 | 4 |
| 54 | 16-Jan | 250.50 | 253.25 | 246.20 | 247.85 | 249.46 | -2.11 | 709.42 | 34,562 | 9.44 | 22,689 | 9.66 | 0.57 | 24 |
| 55 | 14-Jan | 253.40 | 256.15 | 252.25 | 253.20 | 253.88 | -0.06 | 724.73 | 11,646 | 3.18 | 4,368 | 1.86 | 0.11 | 5 |
| 56 | 13-Jan | 254.50 | 263.00 | 250.90 | 253.35 | 256.80 | -0.45 | 725.16 | 30,557 | 8.34 | 8,396 | 3.58 | 0.22 | 9 |
| 57 | 12-Jan | 256.00 | 259.00 | 249.25 | 254.50 | 253.53 | -0.47 | 728.45 | 64,111 | 17.50 | 14,390 | 6.13 | 0.36 | 15 |
| 58 | 09-Jan | 262.20 | 266.85 | 255.00 | 255.70 | 260.54 | -2.61 | 731.88 | 38,442 | 10.49 | 16,155 | 6.88 | 0.42 | 17 |
| 59 | 08-Jan | 267.70 | 270.00 | 260.00 | 262.55 | 264.85 | -2.63 | 751.49 | 67,004 | 18.29 | 30,994 | 13.20 | 0.82 | 32 |
| 60 | 07-Jan | 275.30 | 275.30 | 266.05 | 269.65 | 270.19 | -1.41 | 771.81 | 41,144 | 11.23 | 24,611 | 10.48 | 0.66 | 26 |
| 61 | 06-Jan | 283.90 | 283.90 | 271.10 | 273.50 | 274.89 | 0.18 | 782.83 | 53,650 | 14.65 | 12,176 | 5.19 | 0.33 | 13 |
| 62 | 05-Jan | 271.95 | 281.95 | 266.90 | 273.00 | 274.39 | 0.91 | 781.00 | 99,191 | 27.08 | 33,298 | 14.18 | 0.91 | 35 |
| 63 | 02-Jan | 266.25 | 272.30 | 266.25 | 270.55 | 270.08 | 0.15 | 774.39 | 27,521 | 7.51 | 12,563 | 5.35 | 0.34 | 13 |
| 64 | 01-Jan | 273.45 | 273.45 | 268.00 | 270.15 | 270.37 | -0.42 | 773.24 | 33,515 | 9.15 | 22,411 | 9.54 | 0.61 | 23 |
| 65 | 31-Dec | 269.00 | 273.00 | 267.55 | 271.30 | 271.25 | 1.48 | 776.54 | 51,256 | 13.99 | 26,324 | 11.21 | 0.71 | 27 |
| 66 | 30-Dec | 272.40 | 272.50 | 260.85 | 267.35 | 266.69 | -0.45 | 765.23 | 55,623 | 15.19 | 31,520 | 13.42 | 0.84 | 33 |
| 67 | 29-Dec | 269.30 | 271.10 | 264.15 | 268.55 | 268.68 | -0.81 | 768.66 | 62,765 | 17.13 | 24,439 | 10.41 | 0.66 | 25 |
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