| Macro-sector: Services | Band: 20 | High52 Price: 444.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 235.0 | Barrier: 284.6; Drift%: -2.03 |
| Basic Industry: Logistics Solution Provider | Total Equity: 28,322,757 | Low52 Date: 07-Apr-2025 | SHP: 62.29 / 0.22 / 2.86 / 33.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 242.05 | Month: 317.1 / 276.05 | Week: 292.05 / 270.35 | Day: 283.0 / 270.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 275.00 | 283.00 | 270.00 | 278.95 | 276.79 | 2.71 | 790.06 | 50,129 | 2.86 | 29,651 | 3.83 | 0.82 | 31 |
| 2 | 26-Aug | 277.80 | 277.80 | 270.35 | 271.60 | 272.29 | -1.72 | 769.25 | 24,328 | 1.39 | 15,815 | 2.04 | 0.43 | 17 |
| 3 | 25-Aug | 283.30 | 283.30 | 274.25 | 276.35 | 276.94 | -1.93 | 782.70 | 32,647 | 1.86 | 21,808 | 2.82 | 0.60 | 23 |
| 4 | 22-Aug | 287.60 | 289.95 | 281.30 | 281.80 | 284.94 | -1.50 | 798.14 | 21,120 | 1.20 | 11,363 | 1.47 | 0.32 | 12 |
| 5 | 21-Aug | 288.75 | 296.95 | 284.00 | 286.10 | 289.36 | -0.40 | 810.31 | 55,432 | 3.16 | 18,450 | 2.38 | 0.53 | 19 |
| 6 | 20-Aug | 281.20 | 290.05 | 281.20 | 287.25 | 286.59 | 2.70 | 813.57 | 38,253 | 2.18 | 16,036 | 2.07 | 0.46 | 17 |
| 7 | 19-Aug | 277.90 | 282.85 | 274.10 | 279.70 | 277.16 | 1.18 | 792.19 | 17,529 | 1.00 | 7,736 | 1.00 | 0.21 | 8 |
| 8 | 18-Aug | 277.00 | 281.00 | 274.10 | 276.45 | 278.27 | 0.56 | 782.98 | 23,631 | 1.35 | 13,285 | 1.72 | 0.37 | 14 |
| 9 | 14-Aug | 275.05 | 276.95 | 272.00 | 274.90 | 274.93 | 0.51 | 778.59 | 30,713 | 1.75 | 14,583 | 1.88 | 0.40 | 15 |
| 10 | 13-Aug | 282.00 | 292.05 | 270.35 | 273.50 | 281.44 | -2.01 | 774.63 | 109,414 | 6.24 | 41,918 | 5.42 | 1.18 | 44 |
| 11 | 12-Aug | 289.90 | 290.00 | 278.00 | 279.10 | 281.90 | -3.64 | 790.49 | 44,204 | 2.52 | 27,878 | 3.60 | 0.79 | 29 |
| 12 | 11-Aug | 287.70 | 291.00 | 282.85 | 289.65 | 286.55 | 1.17 | 820.37 | 21,494 | 1.23 | 10,585 | 1.37 | 0.30 | 11 |
| 13 | 08-Aug | 278.80 | 304.20 | 273.00 | 286.30 | 291.71 | 3.23 | 810.88 | 214,487 | 12.24 | 75,372 | 9.74 | 2.20 | 78 |
| 14 | 07-Aug | 282.50 | 285.10 | 274.00 | 277.35 | 278.92 | -2.72 | 785.53 | 47,774 | 2.73 | 24,245 | 3.13 | 0.68 | 25 |
| 15 | 06-Aug | 285.50 | 289.00 | 274.00 | 285.10 | 280.89 | -0.92 | 807.48 | 60,534 | 3.45 | 22,670 | 2.93 | 0.64 | 24 |
| 16 | 05-Aug | 288.40 | 294.95 | 279.95 | 287.75 | 286.89 | 0.31 | 814.99 | 51,348 | 2.93 | 20,249 | 2.62 | 0.58 | 21 |
| 17 | 04-Aug | 276.05 | 290.00 | 275.00 | 286.85 | 283.74 | 3.91 | 812.44 | 53,285 | 3.04 | 24,653 | 3.19 | 0.70 | 26 |
| 18 | 01-Aug | 284.60 | 284.60 | 273.00 | 276.05 | 278.68 | -2.51 | 781.85 | 46,093 | 2.63 | 25,304 | 3.27 | 0.71 | 26 |
| 19 | 31-Jul | 287.70 | 291.20 | 281.95 | 283.15 | 286.14 | -1.67 | 801.96 | 60,745 | 3.47 | 28,187 | 3.64 | 0.81 | 29 |
| 20 | 30-Jul | 287.70 | 293.45 | 286.10 | 287.95 | 289.05 | -0.83 | 815.55 | 31,267 | 1.78 | 14,954 | 1.93 | 0.43 | 16 |
| 21 | 29-Jul | 284.40 | 292.90 | 281.55 | 290.35 | 285.68 | 1.17 | 822.35 | 43,474 | 2.48 | 20,225 | 2.61 | 0.58 | 21 |
| 22 | 28-Jul | 287.40 | 298.50 | 284.50 | 287.00 | 288.73 | -1.03 | 812.00 | 55,268 | 3.15 | 25,777 | 3.33 | 0.74 | 27 |
| 23 | 25-Jul | 302.45 | 302.45 | 284.85 | 290.00 | 290.76 | -4.82 | 821.00 | 122,633 | 7.00 | 72,451 | 9.36 | 2.11 | 75 |
| 24 | 24-Jul | 307.00 | 308.00 | 298.20 | 304.70 | 302.95 | -0.54 | 862.99 | 56,603 | 3.23 | 35,466 | 4.58 | 1.07 | 37 |
| 25 | 23-Jul | 309.30 | 309.30 | 304.55 | 306.35 | 306.19 | -0.44 | 867.67 | 42,832 | 2.44 | 25,767 | 3.33 | 0.79 | 27 |
| 26 | 22-Jul | 309.20 | 312.00 | 304.30 | 307.70 | 308.24 | -0.45 | 871.49 | 72,428 | 4.13 | 40,637 | 5.25 | 1.25 | 42 |
| 27 | 21-Jul | 312.50 | 314.00 | 306.80 | 309.10 | 310.03 | -0.56 | 875.46 | 73,677 | 4.20 | 45,994 | 5.94 | 1.43 | 48 |
| 28 | 18-Jul | 310.70 | 317.10 | 307.00 | 310.85 | 311.33 | 0.58 | 880.41 | 127,065 | 7.25 | 59,323 | 7.67 | 1.85 | 62 |
| 29 | 17-Jul | 308.00 | 313.80 | 302.70 | 309.05 | 307.93 | 0.82 | 875.31 | 108,581 | 6.19 | 58,144 | 7.52 | 1.79 | 60 |
| 30 | 16-Jul | 304.30 | 311.00 | 301.50 | 306.55 | 305.74 | 0.74 | 868.23 | 104,815 | 5.98 | 49,218 | 6.36 | 1.50 | 51 |
| 31 | 15-Jul | 305.80 | 306.60 | 300.75 | 304.30 | 303.03 | 0.05 | 861.86 | 75,241 | 4.29 | 41,216 | 5.33 | 1.25 | 43 |
| 32 | 14-Jul | 310.95 | 313.95 | 301.00 | 304.15 | 305.17 | -1.93 | 861.44 | 121,346 | 6.92 | 63,301 | 8.18 | 1.93 | 66 |
| 33 | 11-Jul | 306.40 | 314.10 | 304.50 | 310.15 | 309.61 | 0.98 | 878.43 | 180,803 | 10.31 | 79,632 | 10.29 | 2.47 | 83 |
| 34 | 10-Jul | 296.20 | 313.00 | 293.35 | 307.15 | 306.10 | 4.24 | 869.93 | 377,988 | 21.56 | 178,093 | 23.02 | 5.45 | 185 |
| 35 | 09-Jul | 295.25 | 296.20 | 290.55 | 294.65 | 293.71 | 0.03 | 834.53 | 66,303 | 3.78 | 35,443 | 4.58 | 1.04 | 37 |
| 36 | 08-Jul | 295.00 | 298.50 | 292.30 | 294.55 | 295.29 | -0.57 | 834.25 | 88,948 | 5.07 | 40,833 | 5.28 | 1.21 | 42 |
| 37 | 07-Jul | 298.65 | 303.15 | 290.40 | 296.25 | 295.76 | -0.99 | 839.06 | 230,820 | 13.17 | 93,176 | 12.04 | 2.76 | 97 |
| 38 | 04-Jul | 279.60 | 302.00 | 279.15 | 299.20 | 292.21 | 7.01 | 847.42 | 674,575 | 38.48 | 278,494 | 36.00 | 8.14 | 289 |
| 39 | 03-Jul | 283.15 | 283.15 | 278.00 | 279.60 | 279.59 | -0.76 | 791.90 | 62,037 | 3.54 | 23,799 | 3.08 | 0.67 | 25 |
| 40 | 02-Jul | 282.00 | 284.70 | 276.05 | 281.75 | 280.42 | 0.43 | 797.99 | 68,570 | 3.91 | 18,740 | 2.42 | 0.53 | 19 |
| 41 | 01-Jul | 280.00 | 289.00 | 278.00 | 280.55 | 282.53 | 0.00 | 794.59 | 88,498 | 5.05 | 40,241 | 5.20 | 1.14 | 42 |
| 42 | 30-Jun | 277.60 | 284.75 | 275.85 | 280.55 | 278.59 | 1.59 | 794.59 | 80,962 | 4.62 | 41,551 | 5.37 | 1.16 | 43 |
| 43 | 27-Jun | 279.00 | 280.60 | 275.00 | 276.15 | 277.91 | -1.02 | 782.13 | 69,745 | 3.98 | 41,461 | 5.36 | 1.15 | 43 |
| 44 | 26-Jun | 281.70 | 285.55 | 278.05 | 279.00 | 280.48 | -0.43 | 790.00 | 68,081 | 3.88 | 33,499 | 4.33 | 0.94 | 35 |
| 45 | 25-Jun | 277.15 | 287.65 | 277.15 | 280.20 | 281.69 | 1.16 | 793.60 | 96,575 | 5.51 | 51,702 | 6.68 | 1.46 | 54 |
| 46 | 24-Jun | 279.00 | 282.45 | 275.15 | 277.00 | 278.65 | -0.25 | 784.00 | 76,366 | 4.36 | 37,035 | 4.79 | 1.03 | 38 |
| 47 | 23-Jun | 273.45 | 279.40 | 272.20 | 277.70 | 276.64 | 1.54 | 786.52 | 50,347 | 2.87 | 20,047 | 2.59 | 0.55 | 21 |
| 48 | 20-Jun | 272.70 | 277.00 | 268.75 | 273.50 | 273.75 | 0.83 | 774.63 | 51,020 | 2.91 | 25,676 | 3.32 | 0.70 | 27 |
| 49 | 19-Jun | 272.60 | 278.75 | 269.70 | 271.25 | 273.87 | -1.15 | 768.25 | 93,575 | 5.34 | 46,943 | 6.07 | 1.29 | 49 |
| 50 | 18-Jun | 277.00 | 278.95 | 273.15 | 274.40 | 275.64 | -0.63 | 777.18 | 47,636 | 2.72 | 26,093 | 3.37 | 0.72 | 27 |
| 51 | 17-Jun | 281.50 | 281.50 | 275.00 | 276.15 | 277.42 | -1.53 | 782.13 | 87,296 | 4.98 | 51,622 | 6.67 | 1.43 | 54 |
| 52 | 16-Jun | 289.40 | 289.40 | 277.00 | 280.45 | 279.83 | -2.57 | 794.31 | 100,536 | 5.74 | 53,279 | 6.89 | 1.49 | 55 |
| 53 | 13-Jun | 283.80 | 292.00 | 279.00 | 287.85 | 285.64 | -0.03 | 815.27 | 65,526 | 3.74 | 29,639 | 3.83 | 0.85 | 31 |
| 54 | 12-Jun | 296.75 | 303.15 | 285.10 | 287.95 | 295.10 | -2.06 | 815.55 | 193,377 | 11.03 | 74,310 | 9.60 | 2.19 | 77 |
| 55 | 11-Jun | 297.20 | 299.70 | 290.55 | 294.00 | 295.12 | -0.29 | 832.00 | 84,132 | 4.80 | 37,570 | 4.86 | 1.11 | 39 |
| 56 | 10-Jun | 298.95 | 304.15 | 294.00 | 294.85 | 298.98 | -0.34 | 835.10 | 142,475 | 8.13 | 75,386 | 9.74 | 2.25 | 78 |
| 57 | 09-Jun | 300.00 | 300.00 | 289.15 | 295.85 | 294.46 | -0.15 | 837.93 | 193,557 | 11.04 | 101,733 | 13.15 | 3.00 | 106 |
| 58 | 06-Jun | 296.90 | 299.00 | 291.05 | 296.30 | 295.91 | 0.34 | 839.20 | 60,983 | 3.48 | 31,470 | 4.07 | 0.93 | 33 |
| 59 | 05-Jun | 293.10 | 297.20 | 292.55 | 295.30 | 295.23 | 1.76 | 836.37 | 62,917 | 3.59 | 35,790 | 4.63 | 1.06 | 37 |
| 60 | 04-Jun | 284.00 | 293.90 | 281.50 | 290.20 | 287.92 | 2.40 | 821.93 | 121,909 | 6.95 | 58,431 | 7.55 | 1.68 | 61 |
| 61 | 03-Jun | 294.90 | 294.90 | 281.60 | 283.40 | 287.25 | -3.39 | 802.67 | 125,994 | 7.19 | 84,402 | 10.91 | 2.42 | 88 |
| 62 | 02-Jun | 294.80 | 300.00 | 290.95 | 293.35 | 295.91 | -0.09 | 830.85 | 90,466 | 5.16 | 54,915 | 7.10 | 1.62 | 57 |
| 63 | 30-May | 294.25 | 300.00 | 289.15 | 293.60 | 294.51 | -0.22 | 831.56 | 100,537 | 5.74 | 53,691 | 6.94 | 1.58 | 56 |
| 64 | 29-May | 297.80 | 303.80 | 290.85 | 294.25 | 296.93 | 0.93 | 833.40 | 161,677 | 9.22 | 69,002 | 8.92 | 2.05 | 72 |
| 65 | 28-May | 294.35 | 300.00 | 290.50 | 291.55 | 294.80 | -0.80 | 825.75 | 161,885 | 9.23 | 65,807 | 8.51 | 1.94 | 68 |
| 66 | 27-May | 274.50 | 297.00 | 270.00 | 293.90 | 290.33 | 8.43 | 832.41 | 714,205 | 40.74 | 162,934 | 21.06 | 4.73 | 169 |
| 67 | 26-May | 277.00 | 277.85 | 270.00 | 271.05 | 273.08 | -0.73 | 767.69 | 51,942 | 2.96 | 29,911 | 3.87 | 0.82 | 31 |
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