| Macro-sector: Services | Band: 20 | High52 Price: 444.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: 293.35; Drift%: 5.42 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 235.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 28,322,757 | Low52 Date: 07-Apr-2025 | SHP: 62.29 / 0.06 / 2.79 / 34.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 414.0 / 242.05 | Month: 303.8 / 239.0 | Week: 302.0 / 275.85 | Day: 314.1 / 304.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 306.40 | 314.10 | 304.50 | 310.15 | 309.61 | 0.98 | 878.43 | 180,803 | 5.85 | 79,632 | 5.69 | 2.47 | 83 |
| 2 | 10-Jul | 296.20 | 313.00 | 293.35 | 307.15 | 306.10 | 4.24 | 869.93 | 377,988 | 12.23 | 178,093 | 12.73 | 5.45 | 185 |
| 3 | 09-Jul | 295.25 | 296.20 | 290.55 | 294.65 | 293.71 | 0.03 | 834.53 | 66,303 | 2.14 | 35,443 | 2.53 | 1.04 | 37 |
| 4 | 08-Jul | 295.00 | 298.50 | 292.30 | 294.55 | 295.29 | -0.57 | 834.25 | 88,948 | 2.88 | 40,833 | 2.92 | 1.21 | 42 |
| 5 | 07-Jul | 298.65 | 303.15 | 290.40 | 296.25 | 295.76 | -0.99 | 839.06 | 230,820 | 7.47 | 93,176 | 6.66 | 2.76 | 97 |
| 6 | 04-Jul | 279.60 | 302.00 | 279.15 | 299.20 | 292.21 | 7.01 | 847.42 | 674,575 | 21.82 | 278,494 | 19.90 | 8.14 | 289 |
| 7 | 03-Jul | 283.15 | 283.15 | 278.00 | 279.60 | 279.59 | -0.76 | 791.90 | 62,037 | 2.01 | 23,799 | 1.70 | 0.67 | 25 |
| 8 | 02-Jul | 282.00 | 284.70 | 276.05 | 281.75 | 280.42 | 0.43 | 797.99 | 68,570 | 2.22 | 18,740 | 1.34 | 0.53 | 19 |
| 9 | 01-Jul | 280.00 | 289.00 | 278.00 | 280.55 | 282.53 | 0.00 | 794.59 | 88,498 | 2.86 | 40,241 | 2.88 | 1.14 | 42 |
| 10 | 30-Jun | 277.60 | 284.75 | 275.85 | 280.55 | 278.59 | 1.59 | 794.59 | 80,962 | 2.62 | 41,551 | 2.97 | 1.16 | 43 |
| 11 | 27-Jun | 279.00 | 280.60 | 275.00 | 276.15 | 277.91 | -1.02 | 782.13 | 69,745 | 2.26 | 41,461 | 2.96 | 1.15 | 43 |
| 12 | 26-Jun | 281.70 | 285.55 | 278.05 | 279.00 | 280.48 | -0.43 | 790.00 | 68,081 | 2.20 | 33,499 | 2.39 | 0.94 | 35 |
| 13 | 25-Jun | 277.15 | 287.65 | 277.15 | 280.20 | 281.69 | 1.16 | 793.60 | 96,575 | 3.12 | 51,702 | 3.69 | 1.46 | 54 |
| 14 | 24-Jun | 279.00 | 282.45 | 275.15 | 277.00 | 278.65 | -0.25 | 784.00 | 76,366 | 2.47 | 37,035 | 2.65 | 1.03 | 38 |
| 15 | 23-Jun | 273.45 | 279.40 | 272.20 | 277.70 | 276.64 | 1.54 | 786.52 | 50,347 | 1.63 | 20,047 | 1.43 | 0.55 | 21 |
| 16 | 20-Jun | 272.70 | 277.00 | 268.75 | 273.50 | 273.75 | 0.83 | 774.63 | 51,020 | 1.65 | 25,676 | 1.83 | 0.70 | 27 |
| 17 | 19-Jun | 272.60 | 278.75 | 269.70 | 271.25 | 273.87 | -1.15 | 768.25 | 93,575 | 3.03 | 46,943 | 3.35 | 1.29 | 49 |
| 18 | 18-Jun | 277.00 | 278.95 | 273.15 | 274.40 | 275.64 | -0.63 | 777.18 | 47,636 | 1.54 | 26,093 | 1.86 | 0.72 | 27 |
| 19 | 17-Jun | 281.50 | 281.50 | 275.00 | 276.15 | 277.42 | -1.53 | 782.13 | 87,296 | 2.82 | 51,622 | 3.69 | 1.43 | 54 |
| 20 | 16-Jun | 289.40 | 289.40 | 277.00 | 280.45 | 279.83 | -2.57 | 794.31 | 100,536 | 3.25 | 53,279 | 3.81 | 1.49 | 55 |
| 21 | 13-Jun | 283.80 | 292.00 | 279.00 | 287.85 | 285.64 | -0.03 | 815.27 | 65,526 | 2.12 | 29,639 | 2.12 | 0.85 | 31 |
| 22 | 12-Jun | 296.75 | 303.15 | 285.10 | 287.95 | 295.10 | -2.06 | 815.55 | 193,377 | 6.25 | 74,310 | 5.31 | 2.19 | 77 |
| 23 | 11-Jun | 297.20 | 299.70 | 290.55 | 294.00 | 295.12 | -0.29 | 832.00 | 84,132 | 2.72 | 37,570 | 2.68 | 1.11 | 39 |
| 24 | 10-Jun | 298.95 | 304.15 | 294.00 | 294.85 | 298.98 | -0.34 | 835.10 | 142,475 | 4.61 | 75,386 | 5.39 | 2.25 | 78 |
| 25 | 09-Jun | 300.00 | 300.00 | 289.15 | 295.85 | 294.46 | -0.15 | 837.93 | 193,557 | 6.26 | 101,733 | 7.27 | 3.00 | 106 |
| 26 | 06-Jun | 296.90 | 299.00 | 291.05 | 296.30 | 295.91 | 0.34 | 839.20 | 60,983 | 1.97 | 31,470 | 2.25 | 0.93 | 33 |
| 27 | 05-Jun | 293.10 | 297.20 | 292.55 | 295.30 | 295.23 | 1.76 | 836.37 | 62,917 | 2.03 | 35,790 | 2.56 | 1.06 | 37 |
| 28 | 04-Jun | 284.00 | 293.90 | 281.50 | 290.20 | 287.92 | 2.40 | 821.93 | 121,909 | 3.94 | 58,431 | 4.18 | 1.68 | 61 |
| 29 | 03-Jun | 294.90 | 294.90 | 281.60 | 283.40 | 287.25 | -3.39 | 802.67 | 125,994 | 4.08 | 84,402 | 6.03 | 2.42 | 88 |
| 30 | 02-Jun | 294.80 | 300.00 | 290.95 | 293.35 | 295.91 | -0.09 | 830.85 | 90,466 | 2.93 | 54,915 | 3.92 | 1.62 | 57 |
| 31 | 30-May | 294.25 | 300.00 | 289.15 | 293.60 | 294.51 | -0.22 | 831.56 | 100,537 | 3.25 | 53,691 | 3.84 | 1.58 | 56 |
| 32 | 29-May | 297.80 | 303.80 | 290.85 | 294.25 | 296.93 | 0.93 | 833.40 | 161,677 | 5.23 | 69,002 | 4.93 | 2.05 | 72 |
| 33 | 28-May | 294.35 | 300.00 | 290.50 | 291.55 | 294.80 | -0.80 | 825.75 | 161,885 | 5.24 | 65,807 | 4.70 | 1.94 | 68 |
| 34 | 27-May | 274.50 | 297.00 | 270.00 | 293.90 | 290.33 | 8.43 | 832.41 | 714,205 | 23.10 | 162,934 | 11.64 | 4.73 | 169 |
| 35 | 26-May | 277.00 | 277.85 | 270.00 | 271.05 | 273.08 | -0.73 | 767.69 | 51,942 | 1.68 | 29,911 | 2.14 | 0.82 | 31 |
| 36 | 23-May | 275.50 | 276.00 | 270.55 | 273.05 | 273.93 | -0.36 | 773.35 | 59,096 | 1.91 | 30,446 | 2.18 | 0.83 | 32 |
| 37 | 22-May | 266.10 | 279.00 | 266.10 | 274.05 | 273.98 | 2.28 | 776.19 | 143,331 | 4.64 | 91,341 | 6.53 | 2.50 | 95 |
| 38 | 21-May | 273.40 | 273.40 | 267.00 | 267.95 | 268.91 | -1.22 | 758.91 | 64,804 | 2.10 | 38,655 | 2.76 | 1.04 | 40 |
| 39 | 20-May | 289.90 | 292.00 | 269.50 | 271.25 | 278.67 | -3.11 | 768.25 | 219,327 | 7.09 | 102,748 | 7.34 | 2.86 | 107 |
| 40 | 19-May | 268.00 | 283.50 | 266.00 | 279.95 | 275.70 | 5.60 | 792.90 | 136,003 | 4.40 | 83,124 | 5.94 | 2.29 | 86 |
| 41 | 16-May | 266.00 | 274.65 | 262.45 | 265.10 | 269.19 | 0.04 | 750.84 | 110,113 | 3.56 | 56,120 | 4.01 | 1.51 | 58 |
| 42 | 15-May | 265.50 | 268.20 | 244.60 | 265.00 | 263.81 | 0.32 | 750.00 | 53,006 | 1.71 | 21,703 | 1.55 | 0.57 | 23 |
| 43 | 14-May | 264.90 | 268.50 | 263.00 | 264.15 | 265.57 | -0.28 | 748.15 | 50,862 | 1.65 | 22,312 | 1.59 | 0.59 | 23 |
| 44 | 13-May | 259.10 | 266.70 | 255.40 | 264.90 | 262.11 | 2.79 | 750.27 | 76,472 | 2.47 | 40,997 | 2.93 | 1.07 | 43 |
| 45 | 12-May | 259.50 | 259.50 | 251.50 | 257.70 | 255.36 | 4.50 | 729.88 | 145,824 | 4.72 | 98,004 | 7.00 | 2.50 | 102 |
| 46 | 09-May | 244.00 | 251.75 | 239.80 | 246.60 | 243.89 | 0.16 | 698.44 | 40,385 | 1.31 | 14,772 | 1.06 | 0.36 | 15 |
| 47 | 08-May | 251.30 | 259.00 | 244.00 | 246.20 | 252.97 | -1.76 | 697.31 | 64,726 | 2.09 | 31,905 | 2.28 | 0.81 | 33 |
| 48 | 07-May | 241.00 | 253.25 | 241.00 | 250.60 | 248.80 | 2.43 | 709.77 | 40,082 | 1.30 | 16,751 | 1.20 | 0.42 | 17 |
| 49 | 06-May | 253.85 | 255.60 | 243.55 | 244.65 | 248.82 | -3.51 | 692.92 | 48,931 | 1.58 | 22,979 | 1.64 | 0.57 | 24 |
| 50 | 05-May | 253.55 | 263.45 | 247.05 | 253.55 | 255.98 | 0.76 | 718.12 | 122,410 | 3.96 | 46,417 | 3.32 | 1.19 | 48 |
| 51 | 02-May | 255.75 | 264.45 | 239.00 | 251.65 | 248.69 | -1.18 | 712.74 | 333,384 | 10.78 | 174,552 | 12.47 | 4.34 | 181 |
| 52 | 30-Apr | 260.55 | 265.65 | 252.75 | 254.65 | 258.59 | -3.12 | 721.24 | 72,424 | 2.34 | 36,425 | 2.60 | 0.94 | 38 |
| 53 | 29-Apr | 269.15 | 273.95 | 261.10 | 262.85 | 266.10 | -2.34 | 744.46 | 63,459 | 2.05 | 24,999 | 1.79 | 0.67 | 26 |
| 54 | 28-Apr | 277.80 | 280.65 | 267.95 | 269.15 | 273.86 | -3.98 | 762.31 | 169,325 | 5.48 | 101,963 | 7.29 | 2.79 | 106 |
| 55 | 25-Apr | 292.80 | 297.70 | 275.55 | 280.30 | 283.75 | -4.27 | 793.89 | 94,368 | 3.05 | 49,465 | 3.53 | 1.40 | 51 |
| 56 | 24-Apr | 297.85 | 306.25 | 291.40 | 292.80 | 296.22 | -1.70 | 829.29 | 54,652 | 1.77 | 30,256 | 2.16 | 0.90 | 31 |
| 57 | 23-Apr | 293.25 | 307.00 | 287.10 | 297.85 | 297.68 | 1.74 | 843.59 | 462,357 | 14.95 | 154,010 | 11.00 | 4.58 | 160 |
| 58 | 22-Apr | 297.80 | 301.95 | 291.20 | 292.75 | 296.16 | -1.70 | 829.15 | 58,540 | 1.89 | 28,004 | 2.00 | 0.83 | 29 |
| 59 | 21-Apr | 299.25 | 317.95 | 292.00 | 297.80 | 302.93 | 0.78 | 843.45 | 150,033 | 4.85 | 72,931 | 5.21 | 2.21 | 76 |
| 60 | 17-Apr | 283.10 | 304.25 | 276.55 | 295.50 | 294.43 | 5.05 | 836.94 | 215,728 | 6.98 | 56,873 | 4.06 | 1.67 | 59 |
| 61 | 16-Apr | 278.00 | 284.75 | 278.00 | 281.30 | 281.74 | 0.57 | 796.72 | 46,583 | 1.51 | 18,378 | 1.31 | 0.52 | 19 |
| 62 | 15-Apr | 279.55 | 283.45 | 275.00 | 279.70 | 279.61 | 0.27 | 792.19 | 37,446 | 1.21 | 14,221 | 1.02 | 0.40 | 14 |
| 63 | 11-Apr | 260.00 | 284.75 | 257.95 | 278.95 | 272.10 | 10.87 | 790.06 | 222,862 | 7.21 | 108,747 | 7.77 | 2.96 | 110 |
| 64 | 09-Apr | 266.80 | 269.85 | 249.00 | 251.60 | 254.67 | -6.56 | 712.60 | 52,247 | 1.69 | 29,496 | 2.11 | 0.75 | 30 |
| 65 | 08-Apr | 264.90 | 272.05 | 257.60 | 269.25 | 265.86 | 4.44 | 762.59 | 30,917 | 1.00 | 13,994 | 1.00 | 0.37 | 14 |
| 66 | 07-Apr | 238.15 | 260.00 | 235.00 | 257.80 | 252.34 | -5.06 | 730.16 | 58,899 | 1.91 | 27,855 | 1.99 | 0.70 | 28 |
| 67 | 04-Apr | 286.10 | 286.70 | 266.10 | 271.55 | 275.00 | -5.09 | 769.10 | 59,478 | 1.92 | 31,751 | 2.27 | 0.00 | 32 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL