| 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: 258.85; Drift%: 3.95 |
| Basic Industry: Logistics Solution Provider | Total Equity: 28,622,757 | Low52 Date: 07-Apr-2025 | SHP: 62.68 / 0.02 / 2.82 / 33.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 242.05 | Month: 286.3 / 252.0 | Week: 260.95 / 250.1 | Day: 278.0 / 260.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 262.10 | 278.00 | 260.90 | 269.50 | 269.99 | 2.80 | 771.38 | 136,271 | 22.43 | 38,182 | 11.62 | 1.03 | 40 |
| 2 | 11-Nov | 260.50 | 268.00 | 254.05 | 262.15 | 261.74 | 1.24 | 750.35 | 85,314 | 14.04 | 39,662 | 12.07 | 1.04 | 41 |
| 3 | 10-Nov | 262.80 | 264.00 | 251.70 | 258.95 | 258.21 | 0.84 | 741.19 | 52,175 | 8.59 | 31,115 | 9.47 | 0.80 | 32 |
| 4 | 07-Nov | 244.50 | 262.65 | 244.10 | 256.80 | 254.49 | 4.39 | 735.03 | 58,279 | 9.59 | 28,280 | 8.61 | 0.72 | 29 |
| 5 | 06-Nov | 255.05 | 259.20 | 245.20 | 246.00 | 249.87 | -2.19 | 704.00 | 50,169 | 8.26 | 27,579 | 8.40 | 0.69 | 29 |
| 6 | 04-Nov | 253.75 | 258.85 | 250.35 | 251.50 | 253.62 | -1.91 | 719.86 | 13,294 | 2.19 | 8,660 | 2.64 | 0.22 | 9 |
| 7 | 03-Nov | 257.55 | 260.70 | 253.45 | 256.40 | 256.34 | 0.59 | 733.89 | 19,661 | 3.24 | 12,950 | 3.94 | 0.33 | 13 |
| 8 | 31-Oct | 256.70 | 260.00 | 254.10 | 254.90 | 256.25 | -0.20 | 729.59 | 21,691 | 3.57 | 9,312 | 2.83 | 0.24 | 10 |
| 9 | 30-Oct | 253.20 | 260.95 | 252.75 | 255.40 | 255.86 | 1.79 | 731.03 | 42,037 | 6.92 | 18,394 | 5.60 | 0.47 | 19 |
| 10 | 29-Oct | 253.60 | 254.25 | 250.10 | 250.90 | 251.47 | -0.55 | 718.14 | 24,809 | 4.08 | 16,388 | 4.99 | 0.41 | 17 |
| 11 | 28-Oct | 255.55 | 256.40 | 251.80 | 252.30 | 253.61 | -1.21 | 722.15 | 12,748 | 2.10 | 7,932 | 2.41 | 0.20 | 8 |
| 12 | 27-Oct | 254.00 | 256.70 | 253.20 | 255.40 | 254.32 | 0.71 | 731.03 | 8,273 | 1.36 | 5,952 | 1.81 | 0.15 | 6 |
| 13 | 24-Oct | 258.35 | 258.60 | 253.00 | 253.60 | 254.80 | -1.40 | 725.87 | 6,074 | 1.00 | 3,284 | 1.00 | 0.08 | 3 |
| 14 | 23-Oct | 258.35 | 260.00 | 255.00 | 257.20 | 257.49 | -0.45 | 736.18 | 16,935 | 2.79 | 8,544 | 2.60 | 0.22 | 9 |
| 15 | 21-Oct | 260.70 | 261.95 | 255.45 | 258.35 | 259.21 | 2.03 | 739.47 | 22,578 | 3.72 | 14,549 | 4.43 | 0.38 | 15 |
| 16 | 20-Oct | 250.80 | 259.80 | 250.10 | 253.20 | 251.92 | 0.96 | 724.73 | 12,687 | 2.09 | 7,957 | 2.42 | 0.20 | 8 |
| 17 | 17-Oct | 255.90 | 255.90 | 250.10 | 250.80 | 252.42 | -1.97 | 717.86 | 21,609 | 3.56 | 15,710 | 4.78 | 0.40 | 16 |
| 18 | 16-Oct | 257.20 | 257.20 | 252.80 | 255.85 | 254.62 | -0.60 | 732.31 | 24,256 | 3.99 | 13,258 | 4.04 | 0.34 | 14 |
| 19 | 15-Oct | 253.20 | 267.30 | 250.80 | 257.40 | 257.58 | 2.18 | 736.75 | 56,361 | 9.28 | 24,707 | 7.52 | 0.64 | 26 |
| 20 | 14-Oct | 259.20 | 259.85 | 251.20 | 251.90 | 253.90 | -2.74 | 721.01 | 25,974 | 4.28 | 15,690 | 4.78 | 0.40 | 16 |
| 21 | 13-Oct | 255.00 | 262.00 | 254.00 | 259.00 | 258.81 | 0.15 | 741.00 | 94,589 | 15.57 | 78,348 | 23.85 | 2.03 | 81 |
| 22 | 10-Oct | 256.00 | 261.10 | 256.00 | 258.60 | 259.79 | 0.17 | 740.18 | 98,740 | 16.25 | 84,672 | 25.78 | 2.20 | 88 |
| 23 | 09-Oct | 261.95 | 262.60 | 256.50 | 258.15 | 259.27 | -1.45 | 738.90 | 25,569 | 4.21 | 13,464 | 4.10 | 0.35 | 14 |
| 24 | 08-Oct | 259.55 | 269.00 | 255.45 | 261.95 | 262.42 | 1.93 | 749.77 | 110,249 | 18.15 | 62,412 | 19.00 | 1.64 | 65 |
| 25 | 07-Oct | 260.95 | 264.70 | 255.10 | 257.00 | 260.34 | -0.45 | 735.00 | 43,021 | 7.08 | 25,528 | 7.77 | 0.66 | 26 |
| 26 | 06-Oct | 266.00 | 266.00 | 256.00 | 258.15 | 259.83 | -1.66 | 738.90 | 110,237 | 18.15 | 90,225 | 27.47 | 2.34 | 93 |
| 27 | 03-Oct | 261.85 | 264.00 | 258.20 | 262.50 | 261.24 | 0.25 | 751.35 | 16,745 | 2.76 | 8,272 | 2.52 | 0.22 | 9 |
| 28 | 01-Oct | 258.85 | 263.80 | 256.95 | 261.85 | 260.28 | 1.67 | 749.49 | 13,911 | 2.29 | 6,076 | 1.85 | 0.16 | 6 |
| 29 | 30-Sep | 261.40 | 265.30 | 252.00 | 257.55 | 257.18 | -0.94 | 737.18 | 80,997 | 13.33 | 48,658 | 14.81 | 1.25 | 50 |
| 30 | 29-Sep | 268.60 | 268.60 | 256.60 | 260.00 | 260.28 | -1.52 | 744.00 | 134,699 | 22.17 | 117,152 | 35.66 | 3.05 | 122 |
| 31 | 26-Sep | 260.15 | 265.40 | 255.45 | 264.00 | 261.20 | 1.56 | 755.00 | 37,848 | 6.23 | 20,219 | 6.15 | 0.53 | 21 |
| 32 | 25-Sep | 262.10 | 265.00 | 255.55 | 259.95 | 260.09 | -0.82 | 744.05 | 53,409 | 8.79 | 38,041 | 11.58 | 0.99 | 40 |
| 33 | 24-Sep | 270.90 | 270.90 | 261.50 | 262.10 | 264.76 | -2.89 | 750.20 | 50,149 | 8.25 | 31,588 | 9.62 | 0.84 | 33 |
| 34 | 23-Sep | 270.85 | 272.75 | 267.85 | 269.90 | 269.93 | -0.75 | 772.53 | 31,534 | 5.19 | 21,586 | 6.57 | 0.58 | 23 |
| 35 | 22-Sep | 275.00 | 275.00 | 268.35 | 271.95 | 271.31 | -0.15 | 778.40 | 32,390 | 5.33 | 18,145 | 5.52 | 0.49 | 19 |
| 36 | 19-Sep | 272.00 | 274.40 | 270.10 | 272.35 | 271.53 | 0.59 | 779.54 | 34,111 | 5.61 | 22,307 | 6.79 | 0.61 | 23 |
| 37 | 18-Sep | 277.00 | 280.05 | 270.00 | 270.75 | 273.57 | -2.17 | 774.96 | 53,692 | 8.84 | 32,989 | 10.04 | 0.90 | 34 |
| 38 | 17-Sep | 275.80 | 280.05 | 272.05 | 276.75 | 277.21 | 0.58 | 792.13 | 91,862 | 15.12 | 62,257 | 18.95 | 1.73 | 65 |
| 39 | 16-Sep | 274.50 | 279.85 | 272.10 | 275.15 | 276.49 | 0.77 | 787.56 | 47,818 | 7.87 | 21,799 | 6.64 | 0.60 | 23 |
| 40 | 15-Sep | 271.30 | 274.80 | 270.05 | 273.05 | 272.52 | 1.17 | 781.54 | 20,111 | 3.31 | 12,320 | 3.75 | 0.34 | 13 |
| 41 | 12-Sep | 276.30 | 276.30 | 266.35 | 269.90 | 269.78 | -1.35 | 772.53 | 45,836 | 7.55 | 30,778 | 9.37 | 0.83 | 32 |
| 42 | 11-Sep | 282.85 | 283.45 | 271.00 | 273.60 | 274.94 | -2.23 | 783.12 | 46,669 | 7.68 | 34,946 | 10.64 | 0.96 | 37 |
| 43 | 10-Sep | 280.00 | 282.10 | 275.55 | 279.85 | 278.37 | 0.38 | 801.01 | 21,280 | 3.50 | 10,476 | 3.19 | 0.29 | 11 |
| 44 | 09-Sep | 271.90 | 281.45 | 271.90 | 278.80 | 277.98 | 3.09 | 798.00 | 41,827 | 6.89 | 16,867 | 5.13 | 0.47 | 18 |
| 45 | 08-Sep | 274.80 | 276.95 | 270.10 | 270.45 | 272.41 | -0.22 | 774.10 | 26,026 | 4.28 | 16,518 | 5.03 | 0.45 | 17 |
| 46 | 05-Sep | 274.65 | 276.55 | 270.15 | 271.05 | 272.48 | -1.31 | 775.82 | 27,377 | 4.51 | 22,075 | 6.72 | 0.60 | 23 |
| 47 | 04-Sep | 281.30 | 282.65 | 273.10 | 274.65 | 277.67 | -1.86 | 786.12 | 18,321 | 3.02 | 10,641 | 3.24 | 0.30 | 11 |
| 48 | 03-Sep | 280.20 | 285.80 | 277.10 | 279.85 | 280.94 | 0.41 | 801.01 | 40,108 | 6.60 | 24,111 | 7.34 | 0.68 | 25 |
| 49 | 02-Sep | 282.00 | 282.45 | 275.60 | 278.70 | 279.14 | -0.98 | 797.72 | 24,566 | 4.04 | 9,873 | 3.01 | 0.28 | 10 |
| 50 | 01-Sep | 281.05 | 286.30 | 276.00 | 281.45 | 280.93 | -0.20 | 805.59 | 27,835 | 4.58 | 10,968 | 3.34 | 0.31 | 11 |
| 51 | 29-Aug | 280.40 | 286.95 | 274.00 | 282.00 | 281.06 | 1.09 | 807.00 | 51,185 | 8.43 | 23,973 | 7.30 | 0.67 | 25 |
| 52 | 28-Aug | 275.00 | 283.00 | 270.00 | 278.95 | 276.79 | 2.71 | 798.43 | 50,129 | 8.25 | 29,651 | 9.03 | 0.82 | 31 |
| 53 | 26-Aug | 277.80 | 277.80 | 270.35 | 271.60 | 272.29 | -1.72 | 777.39 | 24,328 | 4.00 | 15,815 | 4.81 | 0.43 | 17 |
| 54 | 25-Aug | 283.30 | 283.30 | 274.25 | 276.35 | 276.94 | -1.93 | 790.99 | 32,647 | 5.37 | 21,808 | 6.64 | 0.60 | 23 |
| 55 | 22-Aug | 287.60 | 289.95 | 281.30 | 281.80 | 284.94 | -1.50 | 806.59 | 21,120 | 3.48 | 11,363 | 3.46 | 0.32 | 12 |
| 56 | 21-Aug | 288.75 | 296.95 | 284.00 | 286.10 | 289.36 | -0.40 | 818.90 | 55,432 | 9.12 | 18,450 | 5.62 | 0.53 | 19 |
| 57 | 20-Aug | 281.20 | 290.05 | 281.20 | 287.25 | 286.59 | 2.70 | 822.19 | 38,253 | 6.30 | 16,036 | 4.88 | 0.46 | 17 |
| 58 | 19-Aug | 277.90 | 282.85 | 274.10 | 279.70 | 277.16 | 1.18 | 800.58 | 17,529 | 2.89 | 7,736 | 2.35 | 0.21 | 8 |
| 59 | 18-Aug | 277.00 | 281.00 | 274.10 | 276.45 | 278.27 | 0.56 | 791.28 | 23,631 | 3.89 | 13,285 | 4.04 | 0.37 | 14 |
| 60 | 14-Aug | 275.05 | 276.95 | 272.00 | 274.90 | 274.93 | 0.51 | 786.84 | 30,713 | 5.06 | 14,583 | 4.44 | 0.40 | 15 |
| 61 | 13-Aug | 282.00 | 292.05 | 270.35 | 273.50 | 281.44 | -2.01 | 782.83 | 109,414 | 18.01 | 41,918 | 12.76 | 1.18 | 44 |
| 62 | 12-Aug | 289.90 | 290.00 | 278.00 | 279.10 | 281.90 | -3.64 | 798.86 | 44,204 | 7.28 | 27,878 | 8.49 | 0.79 | 29 |
| 63 | 11-Aug | 287.70 | 291.00 | 282.85 | 289.65 | 286.55 | 1.17 | 829.06 | 21,494 | 3.54 | 10,585 | 3.22 | 0.30 | 11 |
| 64 | 08-Aug | 278.80 | 304.20 | 273.00 | 286.30 | 291.71 | 3.23 | 819.47 | 214,487 | 35.31 | 75,372 | 22.94 | 2.20 | 78 |
| 65 | 07-Aug | 282.50 | 285.10 | 274.00 | 277.35 | 278.92 | -2.72 | 793.85 | 47,774 | 7.86 | 24,245 | 7.38 | 0.68 | 25 |
| 66 | 06-Aug | 285.50 | 289.00 | 274.00 | 285.10 | 280.89 | -0.92 | 816.03 | 60,534 | 9.96 | 22,670 | 6.90 | 0.64 | 24 |
| 67 | 05-Aug | 288.40 | 294.95 | 279.95 | 287.75 | 286.89 | 0.31 | 823.62 | 51,348 | 8.45 | 20,249 | 6.16 | 0.58 | 21 |
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