| 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: 47.95 / 0.25 / 2.02 / 49.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 685.0 / 435.0 | Month: 565.0 / 435.0 | Week: 537.95 / 498.95 | Day: 560.05 / 550.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 550.00 | 560.05 | 550.00 | 554.85 | 556.01 | 1.03 | 839.11 | 19,750 | 3.95 | 15,750 | 4.50 | 0.88 | 0.21 |
| 2 | 21-May | 539.00 | 556.00 | 535.05 | 549.20 | 548.76 | 2.39 | 830.56 | 36,000 | 7.20 | 25,250 | 7.21 | 1.39 | 0.34 |
| 3 | 20-May | 530.50 | 544.45 | 530.50 | 536.40 | 540.15 | 1.17 | 811.20 | 37,000 | 7.40 | 22,500 | 6.43 | 1.22 | 0.30 |
| 4 | 19-May | 528.00 | 537.00 | 525.25 | 530.20 | 532.27 | 0.65 | 801.83 | 34,000 | 6.80 | 25,500 | 7.28 | 1.36 | 0.33 |
| 5 | 16-May | 525.00 | 529.00 | 510.05 | 526.75 | 519.74 | 0.76 | 796.61 | 24,500 | 4.90 | 16,250 | 4.64 | 0.84 | 0.21 |
| 6 | 15-May | 521.00 | 525.00 | 514.00 | 522.80 | 520.35 | -0.23 | 790.64 | 24,250 | 4.85 | 17,750 | 5.07 | 0.92 | 0.23 |
| 7 | 14-May | 537.95 | 537.95 | 513.00 | 524.00 | 521.93 | 0.37 | 792.00 | 19,750 | 3.95 | 13,750 | 3.93 | 0.72 | 0.18 |
| 8 | 13-May | 522.00 | 527.65 | 516.00 | 522.05 | 523.21 | -0.10 | 789.50 | 5,000 | 1.00 | 3,500 | 1.00 | 0.18 | 0.05 |
| 9 | 12-May | 498.95 | 530.00 | 498.95 | 522.55 | 510.38 | 11.03 | 790.26 | 24,000 | 4.80 | 18,000 | 5.14 | 0.92 | 0.24 |
| 10 | 09-May | 472.00 | 481.00 | 465.00 | 470.65 | 471.48 | -3.29 | 711.77 | 32,500 | 6.50 | 22,000 | 6.28 | 1.04 | 0.29 |
| 11 | 08-May | 506.90 | 507.50 | 485.15 | 486.65 | 494.11 | -3.15 | 735.97 | 13,750 | 2.75 | 10,000 | 2.86 | 0.49 | 0.13 |
| 12 | 07-May | 500.00 | 508.00 | 494.00 | 502.50 | 498.18 | 1.36 | 759.94 | 9,750 | 1.95 | 8,000 | 2.29 | 0.40 | 0.10 |
| 13 | 06-May | 511.00 | 515.00 | 495.00 | 495.75 | 504.05 | -2.84 | 749.73 | 22,250 | 4.45 | 16,250 | 4.64 | 0.82 | 0.21 |
| 14 | 05-May | 509.00 | 512.50 | 506.00 | 510.25 | 509.04 | 0.89 | 771.66 | 11,750 | 2.35 | 9,500 | 2.71 | 0.48 | 0.12 |
| 15 | 02-May | 510.00 | 515.00 | 502.95 | 505.75 | 508.85 | -0.99 | 764.85 | 19,250 | 3.85 | 13,500 | 3.86 | 0.69 | 0.18 |
| 16 | 30-Apr | 530.00 | 533.70 | 506.30 | 510.80 | 518.72 | -3.86 | 772.49 | 29,500 | 5.90 | 24,000 | 6.86 | 1.24 | 0.31 |
| 17 | 29-Apr | 539.80 | 542.00 | 531.00 | 531.30 | 535.04 | -0.17 | 803.49 | 26,250 | 5.25 | 18,250 | 5.21 | 0.98 | 0.24 |
| 18 | 28-Apr | 535.00 | 543.95 | 528.00 | 532.20 | 532.77 | -1.10 | 804.85 | 37,750 | 7.55 | 26,000 | 7.43 | 1.39 | 0.34 |
| 19 | 25-Apr | 569.40 | 574.90 | 525.10 | 538.10 | 541.08 | -5.50 | 813.78 | 46,000 | 9.20 | 30,250 | 8.64 | 1.64 | 0.40 |
| 20 | 24-Apr | 531.00 | 585.00 | 530.00 | 569.40 | 558.11 | 8.00 | 861.11 | 74,500 | 14.90 | 42,750 | 12.21 | 2.39 | 0.56 |
| 21 | 23-Apr | 532.00 | 532.50 | 520.00 | 527.20 | 526.45 | -0.41 | 797.29 | 25,500 | 5.10 | 18,000 | 5.14 | 0.95 | 0.24 |
| 22 | 22-Apr | 536.55 | 551.00 | 528.00 | 529.35 | 534.12 | -1.75 | 800.54 | 49,500 | 9.90 | 31,500 | 9.00 | 1.68 | 0.41 |
| 23 | 21-Apr | 526.00 | 565.00 | 521.10 | 538.80 | 542.73 | 3.02 | 814.83 | 74,000 | 14.80 | 42,750 | 12.21 | 2.32 | 0.56 |
| 24 | 17-Apr | 529.35 | 529.35 | 505.00 | 523.00 | 517.67 | -1.11 | 790.00 | 20,500 | 4.10 | 12,500 | 3.57 | 0.65 | 0.16 |
| 25 | 16-Apr | 531.90 | 544.00 | 526.10 | 528.85 | 532.78 | -0.44 | 799.79 | 20,500 | 4.10 | 13,000 | 3.71 | 0.69 | 0.17 |
| 26 | 15-Apr | 525.00 | 543.00 | 525.00 | 531.20 | 536.01 | 1.21 | 803.34 | 20,750 | 4.15 | 14,500 | 4.14 | 0.78 | 0.19 |
| 27 | 11-Apr | 524.00 | 528.00 | 510.00 | 524.85 | 521.93 | 2.25 | 793.74 | 12,500 | 2.50 | 9,000 | 2.57 | 0.47 | 0.12 |
| 28 | 09-Apr | 508.25 | 519.75 | 505.00 | 513.30 | 510.99 | 0.68 | 776.27 | 10,500 | 2.10 | 7,500 | 2.14 | 0.38 | 0.10 |
| 29 | 08-Apr | 522.00 | 542.00 | 507.00 | 509.85 | 515.83 | 2.83 | 771.05 | 16,500 | 3.30 | 10,250 | 2.93 | 0.53 | 0.13 |
| 30 | 07-Apr | 488.00 | 504.00 | 456.00 | 495.80 | 492.76 | -6.63 | 749.80 | 33,000 | 6.60 | 23,750 | 6.78 | 1.17 | 0.31 |
| 31 | 04-Apr | 530.00 | 534.20 | 515.00 | 531.00 | 525.23 | -0.70 | 803.00 | 50,000 | 10.00 | 32,000 | 9.14 | 1.68 | 0.42 |
| 32 | 03-Apr | 506.05 | 538.00 | 506.05 | 534.75 | 529.01 | 2.88 | 808.71 | 17,500 | 3.50 | 11,250 | 3.21 | 0.60 | 0.15 |
| 33 | 02-Apr | 523.95 | 525.95 | 514.00 | 519.80 | 519.63 | 1.32 | 786.10 | 15,250 | 3.05 | 9,500 | 2.71 | 0.49 | 0.12 |
| 34 | 01-Apr | 535.00 | 535.00 | 509.00 | 513.05 | 515.95 | -2.35 | 775.89 | 25,250 | 5.05 | 15,750 | 4.50 | 0.81 | 0.21 |
| 35 | 28-Mar | 520.05 | 533.00 | 520.00 | 525.40 | 525.39 | 3.72 | 794.57 | 20,000 | 4.00 | 18,250 | 5.21 | 0.96 | 0.25 |
| 36 | 27-Mar | 507.00 | 510.00 | 490.00 | 506.55 | 499.21 | -0.19 | 766.06 | 62,500 | 12.50 | 48,500 | 13.85 | 2.42 | 0.66 |
| 37 | 26-Mar | 524.80 | 528.00 | 495.40 | 507.50 | 510.46 | -2.39 | 767.50 | 33,250 | 6.65 | 28,000 | 8.00 | 1.43 | 0.38 |
| 38 | 25-Mar | 557.90 | 559.00 | 517.00 | 519.90 | 527.41 | -5.59 | 786.25 | 28,250 | 5.65 | 23,000 | 6.57 | 1.21 | 0.31 |
| 39 | 24-Mar | 553.00 | 563.70 | 540.00 | 550.70 | 548.64 | 1.93 | 832.83 | 32,500 | 6.50 | 21,500 | 6.14 | 1.18 | 0.29 |
| 40 | 21-Mar | 530.55 | 549.65 | 530.55 | 540.25 | 541.24 | 2.20 | 817.03 | 25,000 | 5.00 | 18,250 | 5.21 | 0.99 | 0.25 |
| 41 | 20-Mar | 539.80 | 547.00 | 519.05 | 528.60 | 528.30 | 0.19 | 799.41 | 43,250 | 8.65 | 34,250 | 9.78 | 1.81 | 0.47 |
| 42 | 19-Mar | 506.95 | 544.00 | 506.95 | 527.60 | 531.45 | 6.08 | 797.90 | 41,000 | 8.20 | 30,000 | 8.57 | 1.59 | 0.41 |
| 43 | 18-Mar | 509.95 | 515.80 | 493.10 | 497.35 | 504.89 | 1.13 | 752.15 | 26,750 | 5.35 | 20,750 | 5.93 | 1.05 | 0.28 |
| 44 | 17-Mar | 493.10 | 510.00 | 486.00 | 491.80 | 500.91 | 0.48 | 743.76 | 26,750 | 5.35 | 22,500 | 6.43 | 1.13 | 0.31 |
| 45 | 13-Mar | 498.00 | 512.00 | 485.00 | 489.45 | 499.74 | -1.64 | 740.20 | 23,500 | 4.70 | 17,750 | 5.07 | 0.89 | 0.24 |
| 46 | 12-Mar | 515.00 | 515.00 | 495.00 | 497.60 | 501.46 | -2.33 | 752.53 | 33,750 | 6.75 | 27,250 | 7.78 | 1.37 | 0.37 |
| 47 | 11-Mar | 502.00 | 521.25 | 493.10 | 509.45 | 509.61 | -0.23 | 770.45 | 33,500 | 6.70 | 23,750 | 6.78 | 1.21 | 0.32 |
| 48 | 10-Mar | 532.25 | 550.60 | 501.50 | 510.60 | 519.60 | -7.13 | 772.19 | 34,750 | 6.95 | 24,000 | 6.86 | 1.25 | 0.33 |
| 49 | 07-Mar | 523.00 | 565.00 | 522.00 | 549.80 | 540.04 | 5.15 | 831.47 | 37,000 | 7.40 | 28,750 | 8.21 | 1.55 | 0.39 |
| 50 | 06-Mar | 527.90 | 533.00 | 518.00 | 522.85 | 524.47 | 0.23 | 790.71 | 15,500 | 3.10 | 12,750 | 3.64 | 0.67 | 0.17 |
| 51 | 05-Mar | 499.45 | 524.00 | 499.45 | 521.65 | 511.34 | 4.44 | 788.90 | 34,250 | 6.85 | 26,500 | 7.57 | 1.36 | 0.36 |
| 52 | 04-Mar | 461.00 | 508.00 | 450.00 | 499.45 | 474.75 | 8.34 | 755.32 | 72,500 | 14.50 | 49,250 | 14.07 | 2.34 | 0.67 |
| 53 | 03-Mar | 505.05 | 510.00 | 435.00 | 461.00 | 467.63 | -6.23 | 697.00 | 98,500 | 19.70 | 70,000 | 19.99 | 3.27 | 0.96 |
| 54 | 28-Feb | 500.00 | 510.90 | 488.00 | 491.65 | 494.34 | -2.68 | 743.53 | 48,500 | 9.70 | 36,000 | 10.28 | 1.78 | 0.49 |
| 55 | 27-Feb | 524.00 | 528.95 | 481.05 | 505.20 | 502.50 | -3.50 | 764.02 | 27,250 | 5.45 | 19,000 | 5.43 | 0.95 | 0.26 |
| 56 | 25-Feb | 525.00 | 539.00 | 511.00 | 523.55 | 521.84 | 1.36 | 791.77 | 24,750 | 4.95 | 19,000 | 5.43 | 0.99 | 0.26 |
| 57 | 24-Feb | 545.60 | 553.00 | 509.00 | 516.50 | 529.18 | -5.30 | 781.11 | 19,750 | 3.95 | 14,000 | 4.00 | 0.74 | 0.19 |
| 58 | 21-Feb | 562.55 | 575.00 | 536.00 | 545.40 | 554.31 | -3.01 | 824.82 | 23,750 | 4.75 | 16,500 | 4.71 | 0.91 | 0.23 |
| 59 | 20-Feb | 539.00 | 565.00 | 525.00 | 562.30 | 550.44 | 4.96 | 850.37 | 25,000 | 5.00 | 21,000 | 6.00 | 1.16 | 0.29 |
| 60 | 19-Feb | 480.00 | 537.00 | 472.10 | 535.75 | 509.28 | 10.56 | 810.22 | 49,000 | 9.80 | 32,500 | 9.28 | 1.66 | 0.44 |
| 61 | 18-Feb | 490.00 | 512.90 | 480.00 | 484.60 | 493.42 | -2.06 | 732.87 | 35,250 | 7.05 | 22,750 | 6.50 | 1.12 | 0.31 |
| 62 | 17-Feb | 532.10 | 532.10 | 488.80 | 494.80 | 503.94 | -7.33 | 748.29 | 68,250 | 13.65 | 48,750 | 13.92 | 2.46 | 0.67 |
| 63 | 14-Feb | 542.10 | 559.95 | 512.00 | 533.95 | 531.55 | -4.16 | 807.50 | 58,750 | 11.75 | 39,250 | 11.21 | 2.09 | 0.54 |
| 64 | 13-Feb | 563.65 | 584.90 | 545.00 | 557.15 | 573.18 | -0.30 | 842.59 | 21,750 | 4.35 | 18,500 | 5.28 | 1.06 | 0.25 |
| 65 | 12-Feb | 545.00 | 584.90 | 535.20 | 558.85 | 556.73 | 1.02 | 845.16 | 31,750 | 6.35 | 19,000 | 5.43 | 1.06 | 0.26 |
| 66 | 11-Feb | 576.10 | 576.10 | 527.25 | 553.20 | 550.31 | -4.45 | 836.61 | 39,000 | 7.80 | 23,500 | 6.71 | 1.29 | 0.32 |
| 67 | 10-Feb | 623.10 | 623.10 | 570.00 | 578.95 | 588.29 | -7.07 | 875.55 | 82,500 | 16.50 | 57,500 | 16.42 | 3.38 | 0.78 |
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