| 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 | Low52 Price: 207.6 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 28,322,757 | Low52 Date: 04-Jun-2024 | SHP: 62.29 / 0.06 / 2.79 / 34.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 414.0 / 242.05 | Month: 286.6 / 242.05 | Week: 274.65 / 244.6 | Day: 279.0 / 266.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.95 |
| 2 | 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 | 0.40 |
| 3 | 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 | 1.07 |
| 4 | 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 | 0.86 |
| 5 | 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 | 0.58 |
| 6 | 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 | 0.23 |
| 7 | 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 | 0.23 |
| 8 | 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 | 0.43 |
| 9 | 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 | 1.02 |
| 10 | 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 | 0.15 |
| 11 | 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 | 0.33 |
| 12 | 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 | 0.17 |
| 13 | 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 | 0.24 |
| 14 | 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 | 0.48 |
| 15 | 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 | 1.81 |
| 16 | 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 | 0.38 |
| 17 | 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 | 0.26 |
| 18 | 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 | 1.06 |
| 19 | 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 | 0.51 |
| 20 | 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 | 0.31 |
| 21 | 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 | 1.60 |
| 22 | 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 | 0.29 |
| 23 | 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 | 0.76 |
| 24 | 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 | 0.59 |
| 25 | 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 | 0.19 |
| 26 | 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 | 0.14 |
| 27 | 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 | 1.10 |
| 28 | 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 | 0.30 |
| 29 | 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 | 0.14 |
| 30 | 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 | 0.28 |
| 31 | 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 | 0.32 |
| 32 | 03-Apr | 268.00 | 290.00 | 265.55 | 286.10 | 278.38 | 6.63 | 810.31 | 154,597 | 5.00 | 60,708 | 4.34 | 1.69 | 0.61 |
| 33 | 02-Apr | 268.50 | 270.40 | 258.80 | 268.30 | 266.43 | 1.38 | 759.90 | 49,057 | 1.59 | 24,997 | 1.79 | 0.67 | 0.25 |
| 34 | 01-Apr | 259.20 | 270.50 | 257.10 | 264.65 | 264.95 | 2.66 | 749.56 | 40,268 | 1.30 | 18,164 | 1.30 | 0.48 | 0.18 |
| 35 | 28-Mar | 260.45 | 266.00 | 255.00 | 257.80 | 260.17 | 0.47 | 730.16 | 89,410 | 2.89 | 45,956 | 3.28 | 1.20 | 0.47 |
| 36 | 27-Mar | 247.95 | 261.60 | 242.05 | 256.60 | 251.58 | 3.38 | 726.76 | 176,915 | 5.72 | 124,946 | 8.93 | 3.14 | 1.27 |
| 37 | 26-Mar | 262.00 | 263.45 | 245.15 | 248.20 | 252.42 | -4.85 | 702.97 | 82,915 | 2.68 | 45,699 | 3.27 | 1.15 | 0.46 |
| 38 | 25-Mar | 274.00 | 279.80 | 258.60 | 260.85 | 268.15 | -4.13 | 738.80 | 252,297 | 8.16 | 223,564 | 15.97 | 5.99 | 2.26 |
| 39 | 24-Mar | 270.10 | 278.90 | 269.70 | 272.10 | 273.70 | 1.28 | 770.66 | 61,901 | 2.00 | 40,604 | 2.90 | 1.11 | 0.41 |
| 40 | 21-Mar | 266.65 | 274.00 | 265.50 | 268.65 | 270.39 | 1.82 | 760.89 | 63,096 | 2.04 | 35,663 | 2.55 | 0.96 | 0.36 |
| 41 | 20-Mar | 265.00 | 272.00 | 260.35 | 263.85 | 264.79 | 0.09 | 747.30 | 50,588 | 1.64 | 24,091 | 1.72 | 0.64 | 0.24 |
| 42 | 19-Mar | 259.90 | 267.80 | 255.05 | 263.60 | 264.11 | 3.25 | 746.59 | 47,029 | 1.52 | 24,965 | 1.78 | 0.66 | 0.25 |
| 43 | 18-Mar | 249.00 | 258.80 | 248.00 | 255.30 | 254.59 | 3.82 | 723.08 | 63,751 | 2.06 | 39,406 | 2.82 | 1.00 | 0.40 |
| 44 | 17-Mar | 256.15 | 259.40 | 242.55 | 245.90 | 251.13 | -4.98 | 696.46 | 62,851 | 2.03 | 39,434 | 2.82 | 0.99 | 0.40 |
| 45 | 13-Mar | 256.90 | 265.60 | 252.10 | 258.80 | 259.43 | 1.73 | 732.99 | 45,835 | 1.48 | 25,078 | 1.79 | 0.65 | 0.25 |
| 46 | 12-Mar | 261.50 | 263.90 | 250.35 | 254.40 | 255.06 | -2.57 | 720.53 | 97,290 | 3.15 | 63,405 | 4.53 | 1.62 | 0.64 |
| 47 | 11-Mar | 260.10 | 269.80 | 257.50 | 261.10 | 263.72 | -1.84 | 739.51 | 59,179 | 1.91 | 32,893 | 2.35 | 0.87 | 0.33 |
| 48 | 10-Mar | 283.70 | 283.70 | 260.35 | 266.00 | 269.96 | -4.57 | 753.00 | 44,467 | 1.44 | 31,659 | 2.26 | 0.85 | 0.32 |
| 49 | 07-Mar | 279.80 | 286.60 | 275.85 | 278.75 | 281.33 | 0.16 | 789.50 | 76,121 | 2.46 | 41,623 | 2.97 | 1.17 | 0.42 |
| 50 | 06-Mar | 272.70 | 279.60 | 272.70 | 278.30 | 276.27 | 2.60 | 788.22 | 31,032 | 1.00 | 16,676 | 1.19 | 0.46 | 0.17 |
| 51 | 05-Mar | 263.20 | 276.05 | 263.20 | 271.25 | 272.25 | 2.15 | 768.25 | 41,032 | 1.33 | 27,137 | 1.94 | 0.74 | 0.27 |
| 52 | 04-Mar | 260.15 | 268.85 | 259.05 | 265.55 | 265.23 | 1.35 | 752.11 | 23,919 | 0.77 | 16,704 | 1.19 | 0.44 | 0.17 |
| 53 | 03-Mar | 267.85 | 267.85 | 251.60 | 262.00 | 258.69 | -0.72 | 742.00 | 60,067 | 1.94 | 39,022 | 2.79 | 1.01 | 0.40 |
| 54 | 28-Feb | 273.50 | 273.50 | 257.30 | 263.90 | 262.21 | -2.55 | 747.44 | 21,769 | 0.70 | 10,736 | 0.77 | 0.28 | 0.11 |
| 55 | 27-Feb | 276.55 | 279.80 | 269.15 | 270.80 | 271.39 | -2.90 | 766.98 | 23,238 | 0.75 | 12,825 | 0.92 | 0.35 | 0.13 |
| 56 | 25-Feb | 276.30 | 286.55 | 276.30 | 278.90 | 282.38 | 0.23 | 789.92 | 24,822 | 0.80 | 14,028 | 1.00 | 0.40 | 0.14 |
| 57 | 24-Feb | 285.00 | 286.70 | 275.05 | 278.25 | 280.32 | -3.25 | 788.08 | 35,430 | 1.15 | 19,364 | 1.38 | 0.54 | 0.20 |
| 58 | 21-Feb | 287.00 | 294.50 | 285.40 | 287.60 | 288.92 | 0.68 | 814.56 | 42,158 | 1.36 | 21,618 | 1.54 | 0.62 | 0.22 |
| 59 | 20-Feb | 287.00 | 296.25 | 277.95 | 285.65 | 287.32 | -0.49 | 809.04 | 118,634 | 3.84 | 64,694 | 4.62 | 1.86 | 0.66 |
| 60 | 19-Feb | 267.05 | 290.95 | 267.05 | 287.05 | 283.97 | 6.53 | 813.00 | 41,951 | 1.36 | 18,777 | 1.34 | 0.53 | 0.19 |
| 61 | 18-Feb | 285.40 | 286.80 | 265.50 | 269.45 | 272.10 | -5.09 | 763.16 | 70,597 | 2.28 | 40,419 | 2.89 | 1.10 | 0.41 |
| 62 | 17-Feb | 294.10 | 295.70 | 282.65 | 283.90 | 287.06 | -4.33 | 804.08 | 50,802 | 1.64 | 25,499 | 1.82 | 0.73 | 0.26 |
| 63 | 14-Feb | 318.15 | 318.50 | 293.80 | 296.75 | 302.48 | -6.73 | 840.48 | 73,398 | 2.37 | 36,910 | 2.64 | 1.12 | 0.37 |
| 64 | 13-Feb | 329.95 | 333.85 | 313.00 | 318.15 | 326.53 | -2.47 | 901.09 | 43,989 | 1.42 | 24,936 | 1.78 | 0.81 | 0.25 |
| 65 | 12-Feb | 333.00 | 342.85 | 306.05 | 326.20 | 321.28 | -1.64 | 923.89 | 155,358 | 5.02 | 57,119 | 4.08 | 1.84 | 0.58 |
| 66 | 11-Feb | 340.00 | 341.05 | 320.20 | 331.65 | 328.78 | -3.17 | 939.32 | 73,583 | 2.38 | 41,741 | 2.98 | 1.37 | 0.42 |
| 67 | 10-Feb | 351.10 | 356.45 | 340.00 | 342.50 | 344.37 | -3.17 | 970.05 | 24,915 | 0.81 | 12,649 | 0.90 | 0.44 | 0.13 |
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