| Macro-sector: Services | Band: 2 | High52 Price: 855.7 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 317.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,493,700 | Low52 Date: 24-Dec-2024 | SHP: 73.64 / 0.0 / 0.0 / 26.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 468.35 / 342.0 | Month: 800.0 / 665.0 | Week: 739.0 / 665.0 | Day: 740.05 / 709.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 732.00 | 740.05 | 709.30 | 713.40 | 721.62 | -3.02 | 819.96 | 375 | 28.85 | 224 | 224.00 | 0.02 | 1 |
| 2 | 15-Dec | 719.95 | 745.00 | 701.00 | 735.65 | 720.74 | 2.24 | 845.53 | 821 | 63.15 | 459 | 459.00 | 0.03 | 2 |
| 3 | 12-Dec | 741.95 | 744.40 | 706.00 | 719.50 | 732.35 | -0.83 | 826.97 | 1,312 | 100.92 | 929 | 929.00 | 0.07 | 3 |
| 4 | 11-Dec | 700.35 | 735.00 | 680.55 | 725.55 | 725.70 | 3.65 | 833.93 | 4,267 | 328.23 | 3,564 | 3,564.00 | 0.26 | 12 |
| 5 | 10-Dec | 671.60 | 700.35 | 670.30 | 700.00 | 695.62 | 4.95 | 804.00 | 905 | 69.62 | 785 | 785.00 | 0.05 | 3 |
| 6 | 09-Dec | 672.20 | 707.00 | 652.00 | 667.00 | 666.83 | -1.60 | 766.00 | 1,183 | 91.00 | 968 | 968.00 | 0.06 | 3 |
| 7 | 08-Dec | 700.00 | 718.00 | 672.20 | 677.85 | 675.45 | -1.76 | 779.10 | 841 | 64.69 | 549 | 549.00 | 0.04 | 2 |
| 8 | 05-Dec | 700.00 | 700.00 | 690.00 | 690.00 | 696.83 | -1.43 | 793.00 | 127 | 9.77 | 107 | 107.00 | 0.01 | 0 |
| 9 | 04-Dec | 709.40 | 710.00 | 672.20 | 700.00 | 685.12 | 1.23 | 804.00 | 1,768 | 136.00 | 1,676 | 1,676.00 | 0.11 | 6 |
| 10 | 03-Dec | 700.00 | 708.40 | 685.00 | 691.50 | 693.30 | -1.07 | 794.79 | 2,390 | 183.85 | 2,302 | 2,302.00 | 0.16 | 8 |
| 11 | 02-Dec | 703.00 | 703.00 | 699.00 | 699.00 | 701.05 | -0.29 | 803.00 | 2,960 | 227.69 | 2,954 | 2,954.00 | 0.21 | 10 |
| 12 | 01-Dec | 701.05 | 720.00 | 701.00 | 701.00 | 702.65 | 0.38 | 805.00 | 122 | 9.38 | 84 | 84.00 | 0.01 | 0 |
| 13 | 28-Nov | 696.30 | 725.00 | 665.00 | 698.35 | 703.39 | 0.32 | 802.66 | 706 | 54.31 | 271 | 271.00 | 0.02 | 1 |
| 14 | 27-Nov | 691.50 | 728.20 | 687.00 | 696.15 | 701.63 | -1.11 | 800.13 | 1,175 | 90.38 | 938 | 938.00 | 0.07 | 3 |
| 15 | 26-Nov | 710.00 | 721.90 | 681.00 | 703.95 | 696.62 | 0.41 | 809.10 | 322 | 24.77 | 284 | 284.00 | 0.02 | 1 |
| 16 | 25-Nov | 721.10 | 721.10 | 686.85 | 701.10 | 696.52 | -3.02 | 805.82 | 17,737 | 1,364.38 | 17,293 | 17,293.00 | 1.20 | 57 |
| 17 | 24-Nov | 706.00 | 739.00 | 706.00 | 722.95 | 722.78 | -2.46 | 830.94 | 1,175 | 90.38 | 1,095 | 1,095.00 | 0.08 | 4 |
| 18 | 21-Nov | 760.00 | 760.00 | 737.00 | 741.20 | 743.28 | -2.81 | 851.91 | 181 | 13.92 | 146 | 146.00 | 0.01 | 0 |
| 19 | 20-Nov | 765.40 | 779.35 | 762.00 | 762.65 | 763.03 | -1.01 | 876.57 | 545 | 41.92 | 466 | 466.00 | 0.04 | 2 |
| 20 | 19-Nov | 787.50 | 787.50 | 757.15 | 770.40 | 769.39 | 0.98 | 885.47 | 927 | 71.31 | 694 | 694.00 | 0.05 | 2 |
| 21 | 18-Nov | 790.00 | 790.00 | 761.45 | 762.90 | 771.36 | -2.74 | 876.85 | 1,444 | 111.08 | 1,092 | 1,092.00 | 0.08 | 4 |
| 22 | 17-Nov | 772.40 | 786.40 | 772.40 | 784.40 | 784.26 | 1.55 | 901.57 | 321 | 24.69 | 313 | 313.00 | 0.02 | 1 |
| 23 | 14-Nov | 763.15 | 788.00 | 761.40 | 772.40 | 774.15 | 1.38 | 887.77 | 745 | 57.31 | 446 | 446.00 | 0.03 | 1 |
| 24 | 13-Nov | 769.95 | 781.95 | 755.15 | 761.90 | 767.53 | -3.13 | 875.71 | 1,127 | 86.69 | 922 | 922.00 | 0.07 | 3 |
| 25 | 12-Nov | 787.40 | 791.00 | 767.55 | 786.55 | 778.49 | -0.31 | 904.04 | 2,648 | 203.69 | 181 | 181.00 | 0.01 | 1 |
| 26 | 11-Nov | 795.00 | 800.00 | 760.00 | 789.00 | 788.10 | 0.81 | 906.00 | 1,448 | 111.38 | 1,113 | 1,113.00 | 0.09 | 4 |
| 27 | 10-Nov | 751.00 | 783.35 | 751.00 | 782.65 | 775.48 | 4.20 | 899.55 | 1,324 | 101.85 | 1,156 | 1,156.00 | 0.09 | 4 |
| 28 | 07-Nov | 749.40 | 760.00 | 725.55 | 751.10 | 736.53 | 0.01 | 863.29 | 740 | 56.92 | 579 | 579.00 | 0.04 | 2 |
| 29 | 06-Nov | 760.00 | 777.35 | 751.00 | 751.00 | 755.14 | -1.52 | 863.00 | 2,732 | 210.15 | 2,667 | 2,667.00 | 0.20 | 9 |
| 30 | 04-Nov | 799.00 | 799.00 | 762.00 | 762.60 | 771.52 | -1.62 | 876.51 | 9,640 | 741.54 | 8,956 | 8,956.00 | 0.69 | 30 |
| 31 | 03-Nov | 752.45 | 783.50 | 752.40 | 775.15 | 777.81 | 3.87 | 890.93 | 790 | 60.77 | 643 | 643.00 | 0.05 | 2 |
| 32 | 31-Oct | 722.40 | 774.35 | 722.40 | 746.30 | 745.62 | -1.15 | 857.77 | 117 | 9.00 | 64 | 64.00 | 0.00 | 0 |
| 33 | 30-Oct | 794.00 | 794.00 | 740.00 | 755.00 | 760.10 | -0.73 | 867.00 | 744 | 57.23 | 538 | 538.00 | 0.04 | 2 |
| 34 | 29-Oct | 761.50 | 788.95 | 760.00 | 760.55 | 761.31 | -2.72 | 874.15 | 805 | 61.92 | 623 | 623.00 | 0.05 | 2 |
| 35 | 28-Oct | 746.65 | 792.35 | 746.65 | 781.85 | 778.45 | 1.76 | 898.63 | 92 | 7.08 | 36 | 36.00 | 0.00 | 0 |
| 36 | 27-Oct | 784.95 | 799.50 | 767.95 | 768.35 | 772.54 | -2.72 | 883.12 | 1,493 | 114.85 | 1,025 | 1,025.00 | 0.08 | 3 |
| 37 | 24-Oct | 775.30 | 809.35 | 761.55 | 789.85 | 772.41 | 1.88 | 907.83 | 10,187 | 783.62 | 10,102 | 10,102.00 | 0.78 | 33 |
| 38 | 23-Oct | 801.00 | 801.00 | 757.45 | 775.30 | 774.96 | -1.37 | 891.11 | 348 | 26.77 | 197 | 197.00 | 0.02 | 1 |
| 39 | 21-Oct | 799.35 | 799.80 | 776.40 | 786.05 | 787.72 | -1.88 | 903.46 | 120 | 9.23 | 66 | 66.00 | 0.01 | 0 |
| 40 | 20-Oct | 819.40 | 819.40 | 776.00 | 801.15 | 804.94 | 0.32 | 920.82 | 585 | 45.00 | 361 | 361.00 | 0.03 | 1 |
| 41 | 17-Oct | 785.00 | 800.00 | 775.05 | 798.60 | 793.91 | -0.80 | 917.89 | 590 | 45.38 | 0 | 0.00 | 0.00 | 2 |
| 42 | 16-Oct | 785.00 | 821.50 | 770.00 | 805.00 | 798.30 | 2.24 | 925.00 | 5,466 | 420.46 | 0 | 0.00 | 0.00 | 18 |
| 43 | 15-Oct | 830.00 | 835.00 | 765.10 | 787.40 | 788.74 | -1.33 | 905.01 | 879 | 67.62 | 0 | 0.00 | 0.00 | 3 |
| 44 | 14-Oct | 770.00 | 799.00 | 770.00 | 798.00 | 782.59 | 2.44 | 917.00 | 345 | 26.54 | 0 | 0.00 | 0.00 | 1 |
| 45 | 13-Oct | 786.90 | 786.90 | 779.00 | 779.00 | 780.49 | -0.51 | 895.00 | 12 | 0.92 | 0 | 0.00 | 0.00 | 0 |
| 46 | 10-Oct | 775.00 | 783.00 | 754.00 | 783.00 | 770.80 | 1.22 | 899.00 | 184 | 14.15 | 0 | 0.00 | 0.00 | 1 |
| 47 | 09-Oct | 770.00 | 790.00 | 767.35 | 773.55 | 777.36 | 0.06 | 889.10 | 522 | 40.15 | 0 | 0.00 | 0.00 | 2 |
| 48 | 08-Oct | 780.00 | 792.85 | 760.40 | 773.05 | 790.63 | 2.38 | 888.52 | 3,606 | 277.38 | 0 | 0.00 | 0.00 | 12 |
| 49 | 07-Oct | 787.95 | 787.95 | 755.00 | 755.10 | 770.64 | -2.44 | 867.89 | 432 | 33.23 | 0 | 0.00 | 0.00 | 1 |
| 50 | 06-Oct | 825.00 | 825.00 | 755.00 | 774.00 | 768.55 | -1.75 | 889.00 | 645 | 49.62 | 0 | 0.00 | 0.00 | 2 |
| 51 | 03-Oct | 738.10 | 806.00 | 738.10 | 787.75 | 773.45 | 1.87 | 905.42 | 353 | 27.15 | 0 | 0.00 | 0.00 | 1 |
| 52 | 01-Oct | 774.00 | 778.25 | 770.00 | 773.30 | 775.48 | -0.14 | 888.81 | 102 | 7.85 | 0 | 0.00 | 0.00 | 0 |
| 53 | 30-Sep | 760.00 | 798.20 | 732.00 | 774.40 | 755.06 | 0.83 | 890.07 | 1,833 | 141.00 | 0 | 0.00 | 0.00 | 6 |
| 54 | 29-Sep | 790.00 | 790.00 | 761.00 | 768.05 | 764.24 | 1.53 | 882.77 | 627 | 48.23 | 0 | 0.00 | 0.00 | 2 |
| 55 | 26-Sep | 751.00 | 775.85 | 751.00 | 756.45 | 754.86 | -2.99 | 869.44 | 663 | 51.00 | 0 | 0.00 | 0.00 | 2 |
| 56 | 25-Sep | 800.00 | 800.00 | 752.15 | 779.75 | 783.56 | -0.62 | 896.22 | 277 | 21.31 | 0 | 0.00 | 0.00 | 1 |
| 57 | 24-Sep | 765.00 | 790.20 | 734.30 | 784.60 | 763.37 | 1.51 | 901.80 | 1,517 | 116.69 | 0 | 0.00 | 0.00 | 5 |
| 58 | 23-Sep | 817.00 | 817.00 | 770.00 | 772.95 | 776.43 | -4.53 | 888.41 | 3,982 | 306.31 | 0 | 0.00 | 0.00 | 13 |
| 59 | 22-Sep | 810.00 | 828.00 | 804.00 | 809.65 | 818.12 | 2.67 | 930.59 | 1,710 | 131.54 | 0 | 0.00 | 0.00 | 6 |
| 60 | 19-Sep | 800.00 | 800.00 | 765.00 | 788.60 | 780.41 | 1.49 | 906.39 | 1,145 | 88.08 | 0 | 0.00 | 0.00 | 4 |
| 61 | 18-Sep | 785.00 | 785.00 | 770.00 | 777.00 | 776.63 | -1.02 | 893.00 | 405 | 31.15 | 0 | 0.00 | 0.00 | 1 |
| 62 | 17-Sep | 796.00 | 796.00 | 773.00 | 785.00 | 784.70 | -1.38 | 902.00 | 827 | 63.62 | 0 | 0.00 | 0.00 | 3 |
| 63 | 16-Sep | 803.00 | 803.00 | 755.10 | 795.95 | 785.88 | 1.09 | 914.84 | 1,235 | 95.00 | 0 | 0.00 | 0.00 | 4 |
| 64 | 15-Sep | 761.00 | 797.90 | 751.20 | 787.35 | 781.92 | 3.46 | 904.96 | 1,767 | 135.92 | 0 | 0.00 | 0.00 | 6 |
| 65 | 12-Sep | 775.00 | 775.00 | 761.00 | 761.00 | 766.97 | -1.81 | 874.00 | 1,272 | 97.85 | 0 | 0.00 | 0.00 | 4 |
| 66 | 11-Sep | 760.00 | 775.00 | 760.00 | 775.00 | 774.42 | 0.00 | 890.00 | 398 | 30.62 | 0 | 0.00 | 0.00 | 1 |
| 67 | 10-Sep | 775.00 | 779.00 | 759.00 | 775.00 | 770.62 | 0.00 | 890.00 | 169 | 13.00 | 0 | 0.00 | 0.00 | 1 |
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