| Macro-sector: Services | Band: 5 | High52 Price: 725.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 159.75 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 15,123,130 | Low52 Date: | SHP: 47.54 / 0.01 / 1.84 / 50.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 685.0 / 435.0 | Month: 565.0 / 435.0 | Week: 563.7 / 490.0 | Day: 538.0 / 506.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 506.05 | 538.00 | 506.05 | 534.75 | 529.01 | 2.88 | 808.71 | 17,500 | 1.15 | 11,250 | 1.18 | 0.60 | 0.15 |
| 2 | 02-Apr | 523.95 | 525.95 | 514.00 | 519.80 | 519.63 | 1.32 | 786.10 | 15,250 | 1.00 | 9,500 | 1.00 | 0.49 | 0.12 |
| 3 | 01-Apr | 535.00 | 535.00 | 509.00 | 513.05 | 515.95 | -2.35 | 775.89 | 25,250 | 1.66 | 15,750 | 1.66 | 0.81 | 0.21 |
| 4 | 28-Mar | 520.05 | 533.00 | 520.00 | 525.40 | 525.39 | 3.72 | 794.57 | 20,000 | 1.31 | 18,250 | 1.92 | 0.96 | 0.25 |
| 5 | 27-Mar | 507.00 | 510.00 | 490.00 | 506.55 | 499.21 | -0.19 | 766.06 | 62,500 | 4.10 | 48,500 | 5.10 | 2.42 | 0.66 |
| 6 | 26-Mar | 524.80 | 528.00 | 495.40 | 507.50 | 510.46 | -2.39 | 767.50 | 33,250 | 2.18 | 28,000 | 2.95 | 1.43 | 0.38 |
| 7 | 25-Mar | 557.90 | 559.00 | 517.00 | 519.90 | 527.41 | -5.59 | 786.25 | 28,250 | 1.85 | 23,000 | 2.42 | 1.21 | 0.31 |
| 8 | 24-Mar | 553.00 | 563.70 | 540.00 | 550.70 | 548.64 | 1.93 | 832.83 | 32,500 | 2.13 | 21,500 | 2.26 | 1.18 | 0.29 |
| 9 | 21-Mar | 530.55 | 549.65 | 530.55 | 540.25 | 541.24 | 2.20 | 817.03 | 25,000 | 1.64 | 18,250 | 1.92 | 0.99 | 0.25 |
| 10 | 20-Mar | 539.80 | 547.00 | 519.05 | 528.60 | 528.30 | 0.19 | 799.41 | 43,250 | 2.84 | 34,250 | 3.60 | 1.81 | 0.47 |
| 11 | 19-Mar | 506.95 | 544.00 | 506.95 | 527.60 | 531.45 | 6.08 | 797.90 | 41,000 | 2.69 | 30,000 | 3.16 | 1.59 | 0.41 |
| 12 | 18-Mar | 509.95 | 515.80 | 493.10 | 497.35 | 504.89 | 1.13 | 752.15 | 26,750 | 1.75 | 20,750 | 2.18 | 1.05 | 0.28 |
| 13 | 17-Mar | 493.10 | 510.00 | 486.00 | 491.80 | 500.91 | 0.48 | 743.76 | 26,750 | 1.75 | 22,500 | 2.37 | 1.13 | 0.31 |
| 14 | 13-Mar | 498.00 | 512.00 | 485.00 | 489.45 | 499.74 | -1.64 | 740.20 | 23,500 | 1.54 | 17,750 | 1.87 | 0.89 | 0.24 |
| 15 | 12-Mar | 515.00 | 515.00 | 495.00 | 497.60 | 501.46 | -2.33 | 752.53 | 33,750 | 2.21 | 27,250 | 2.87 | 1.37 | 0.37 |
| 16 | 11-Mar | 502.00 | 521.25 | 493.10 | 509.45 | 509.61 | -0.23 | 770.45 | 33,500 | 2.20 | 23,750 | 2.50 | 1.21 | 0.32 |
| 17 | 10-Mar | 532.25 | 550.60 | 501.50 | 510.60 | 519.60 | -7.13 | 772.19 | 34,750 | 2.28 | 24,000 | 2.53 | 1.25 | 0.33 |
| 18 | 07-Mar | 523.00 | 565.00 | 522.00 | 549.80 | 540.04 | 5.15 | 831.47 | 37,000 | 2.43 | 28,750 | 3.03 | 1.55 | 0.39 |
| 19 | 06-Mar | 527.90 | 533.00 | 518.00 | 522.85 | 524.47 | 0.23 | 790.71 | 15,500 | 1.02 | 12,750 | 1.34 | 0.67 | 0.17 |
| 20 | 05-Mar | 499.45 | 524.00 | 499.45 | 521.65 | 511.34 | 4.44 | 788.90 | 34,250 | 2.25 | 26,500 | 2.79 | 1.36 | 0.36 |
| 21 | 04-Mar | 461.00 | 508.00 | 450.00 | 499.45 | 474.75 | 8.34 | 755.32 | 72,500 | 4.75 | 49,250 | 5.18 | 2.34 | 0.67 |
| 22 | 03-Mar | 505.05 | 510.00 | 435.00 | 461.00 | 467.63 | -6.23 | 697.00 | 98,500 | 6.46 | 70,000 | 7.37 | 3.27 | 0.96 |
| 23 | 28-Feb | 500.00 | 510.90 | 488.00 | 491.65 | 494.34 | -2.68 | 743.53 | 48,500 | 3.18 | 36,000 | 3.79 | 1.78 | 0.49 |
| 24 | 27-Feb | 524.00 | 528.95 | 481.05 | 505.20 | 502.50 | -3.50 | 764.02 | 27,250 | 1.79 | 19,000 | 2.00 | 0.95 | 0.26 |
| 25 | 25-Feb | 525.00 | 539.00 | 511.00 | 523.55 | 521.84 | 1.36 | 791.77 | 24,750 | 1.62 | 19,000 | 2.00 | 0.99 | 0.26 |
| 26 | 24-Feb | 545.60 | 553.00 | 509.00 | 516.50 | 529.18 | -5.30 | 781.11 | 19,750 | 1.29 | 14,000 | 1.47 | 0.74 | 0.19 |
| 27 | 21-Feb | 562.55 | 575.00 | 536.00 | 545.40 | 554.31 | -3.01 | 824.82 | 23,750 | 1.56 | 16,500 | 1.74 | 0.91 | 0.23 |
| 28 | 20-Feb | 539.00 | 565.00 | 525.00 | 562.30 | 550.44 | 4.96 | 850.37 | 25,000 | 1.64 | 21,000 | 2.21 | 1.16 | 0.29 |
| 29 | 19-Feb | 480.00 | 537.00 | 472.10 | 535.75 | 509.28 | 10.56 | 810.22 | 49,000 | 3.21 | 32,500 | 3.42 | 1.66 | 0.44 |
| 30 | 18-Feb | 490.00 | 512.90 | 480.00 | 484.60 | 493.42 | -2.06 | 732.87 | 35,250 | 2.31 | 22,750 | 2.39 | 1.12 | 0.31 |
| 31 | 17-Feb | 532.10 | 532.10 | 488.80 | 494.80 | 503.94 | -7.33 | 748.29 | 68,250 | 4.48 | 48,750 | 5.13 | 2.46 | 0.67 |
| 32 | 14-Feb | 542.10 | 559.95 | 512.00 | 533.95 | 531.55 | -4.16 | 807.50 | 58,750 | 3.85 | 39,250 | 4.13 | 2.09 | 0.54 |
| 33 | 13-Feb | 563.65 | 584.90 | 545.00 | 557.15 | 573.18 | -0.30 | 842.59 | 21,750 | 1.43 | 18,500 | 1.95 | 1.06 | 0.25 |
| 34 | 12-Feb | 545.00 | 584.90 | 535.20 | 558.85 | 556.73 | 1.02 | 845.16 | 31,750 | 2.08 | 19,000 | 2.00 | 1.06 | 0.26 |
| 35 | 11-Feb | 576.10 | 576.10 | 527.25 | 553.20 | 550.31 | -4.45 | 836.61 | 39,000 | 2.56 | 23,500 | 2.47 | 1.29 | 0.32 |
| 36 | 10-Feb | 623.10 | 623.10 | 570.00 | 578.95 | 588.29 | -7.07 | 875.55 | 82,500 | 5.41 | 57,500 | 6.05 | 3.38 | 0.78 |
| 37 | 07-Feb | 640.75 | 640.75 | 601.60 | 623.00 | 617.60 | -2.77 | 942.00 | 64,250 | 4.21 | 39,750 | 4.18 | 2.45 | 0.54 |
| 38 | 06-Feb | 659.00 | 685.00 | 635.00 | 640.75 | 660.32 | 2.61 | 969.01 | 187,500 | 12.29 | 102,750 | 10.81 | 6.78 | 1.40 |
| 39 | 05-Feb | 600.00 | 624.45 | 600.00 | 624.45 | 623.49 | 4.99 | 944.36 | 129,500 | 8.49 | 62,000 | 6.53 | 3.87 | 0.85 |
| 40 | 04-Feb | 567.95 | 596.45 | 556.00 | 594.75 | 586.41 | 4.70 | 899.45 | 58,000 | 3.80 | 34,500 | 3.63 | 2.02 | 0.47 |
| 41 | 03-Feb | 552.05 | 583.00 | 552.05 | 568.05 | 572.93 | 2.21 | 859.07 | 21,500 | 1.41 | 14,250 | 1.50 | 0.82 | 0.19 |
| 42 | 01-Feb | 544.05 | 565.90 | 538.25 | 555.75 | 553.55 | 2.36 | 840.47 | 23,750 | 1.56 | 16,750 | 1.76 | 0.93 | 0.23 |
| 43 | 31-Jan | 548.00 | 550.00 | 536.05 | 542.95 | 542.86 | -0.77 | 821.11 | 27,250 | 1.79 | 14,500 | 1.53 | 0.79 | 0.20 |
| 44 | 30-Jan | 558.20 | 577.50 | 545.00 | 547.15 | 559.06 | -1.98 | 827.46 | 15,750 | 1.03 | 13,750 | 1.45 | 0.77 | 0.19 |
| 45 | 29-Jan | 540.05 | 562.15 | 540.05 | 558.20 | 558.63 | 4.24 | 844.17 | 18,750 | 1.23 | 16,000 | 1.68 | 0.89 | 0.22 |
| 46 | 28-Jan | 550.00 | 550.00 | 511.90 | 535.50 | 523.07 | -0.62 | 809.84 | 65,000 | 4.26 | 41,750 | 4.39 | 2.18 | 0.57 |
| 47 | 27-Jan | 558.10 | 575.90 | 528.10 | 538.85 | 546.98 | -2.40 | 814.91 | 46,000 | 3.02 | 32,750 | 3.45 | 1.79 | 0.45 |
| 48 | 24-Jan | 564.00 | 582.10 | 548.00 | 552.10 | 565.50 | -0.41 | 834.95 | 66,250 | 4.34 | 51,000 | 5.37 | 2.88 | 0.70 |
| 49 | 23-Jan | 575.00 | 582.00 | 550.10 | 554.40 | 561.34 | -4.40 | 838.43 | 46,000 | 3.02 | 30,750 | 3.24 | 1.73 | 0.42 |
| 50 | 22-Jan | 590.05 | 596.20 | 574.00 | 578.80 | 584.00 | -1.91 | 875.33 | 26,750 | 1.75 | 18,250 | 1.92 | 1.00 | 0.25 |
| 51 | 21-Jan | 607.95 | 608.00 | 587.00 | 589.85 | 593.78 | -1.83 | 892.04 | 18,000 | 1.18 | 11,500 | 1.21 | 0.68 | 0.16 |
| 52 | 20-Jan | 609.90 | 618.00 | 585.00 | 600.65 | 597.04 | 1.42 | 908.37 | 58,000 | 3.80 | 40,500 | 4.26 | 2.42 | 0.55 |
| 53 | 17-Jan | 590.00 | 608.00 | 581.20 | 592.15 | 593.18 | 0.59 | 895.52 | 23,500 | 1.54 | 14,500 | 1.53 | 0.86 | 0.20 |
| 54 | 16-Jan | 600.00 | 600.00 | 571.00 | 588.65 | 586.68 | -1.59 | 890.22 | 38,000 | 2.49 | 25,750 | 2.71 | 1.51 | 0.35 |
| 55 | 15-Jan | 604.40 | 608.80 | 585.00 | 598.00 | 595.19 | -1.07 | 904.00 | 26,000 | 1.70 | 18,750 | 1.97 | 1.12 | 0.26 |
| 56 | 14-Jan | 580.00 | 607.95 | 566.00 | 604.40 | 588.88 | 4.12 | 914.04 | 28,250 | 1.85 | 21,000 | 2.21 | 1.24 | 0.29 |
| 57 | 13-Jan | 619.90 | 619.90 | 576.55 | 579.50 | 592.88 | -4.72 | 876.39 | 45,750 | 3.00 | 38,500 | 4.05 | 2.28 | 0.53 |
| 58 | 10-Jan | 605.00 | 620.45 | 600.00 | 606.85 | 607.17 | -1.94 | 917.75 | 28,000 | 1.84 | 26,750 | 2.82 | 1.62 | 0.37 |
| 59 | 09-Jan | 608.00 | 627.65 | 600.00 | 618.65 | 617.27 | 1.63 | 935.59 | 30,000 | 1.97 | 27,000 | 2.84 | 1.67 | 0.37 |
| 60 | 08-Jan | 620.75 | 631.90 | 605.00 | 608.55 | 614.48 | -1.50 | 920.32 | 19,750 | 1.29 | 19,000 | 2.00 | 1.17 | 0.26 |
| 61 | 07-Jan | 600.00 | 619.90 | 600.00 | 617.70 | 611.06 | 2.53 | 934.16 | 31,750 | 2.08 | 30,500 | 3.21 | 1.86 | 0.42 |
| 62 | 06-Jan | 620.00 | 630.00 | 592.00 | 602.05 | 605.60 | -2.94 | 910.49 | 78,250 | 5.13 | 73,750 | 7.76 | 4.47 | 1.01 |
| 63 | 03-Jan | 641.00 | 641.00 | 610.00 | 619.75 | 620.86 | -3.58 | 937.26 | 127,250 | 8.34 | 120,500 | 12.68 | 7.48 | 1.64 |
| 64 | 02-Jan | 654.00 | 660.00 | 634.00 | 641.95 | 647.13 | -1.94 | 970.83 | 26,500 | 1.74 | 26,000 | 2.74 | 1.68 | 0.35 |
| 65 | 01-Jan | 637.85 | 663.00 | 610.00 | 654.40 | 643.33 | 2.53 | 989.66 | 38,250 | 2.51 | 35,500 | 3.74 | 2.28 | 0.48 |
| 66 | 31-Dec | 628.00 | 647.10 | 622.00 | 637.85 | 632.97 | 0.20 | 964.63 | 48,250 | 3.16 | 46,000 | 4.84 | 2.91 | 0.63 |
| 67 | 30-Dec | 600.65 | 650.00 | 600.65 | 636.60 | 610.73 | 0.68 | 962.74 | 246,500 | 16.16 | 224,750 | 23.66 | 13.73 | 3.07 |
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