| 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: 274.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 11,493,700 | Low52 Date: 18-Nov-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: 828.0 / 732.0 | Week: 799.5 / 722.4 | Day: 791.0 / 767.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 09-Sep | 757.85 | 775.00 | 756.00 | 775.00 | 757.29 | 1.75 | 890.00 | 449 | 34.54 | 0 | 0.00 | 0.00 | 1 |
| 45 | 08-Sep | 768.45 | 793.00 | 746.25 | 761.65 | 762.81 | -0.88 | 875.42 | 381 | 29.31 | 0 | 0.00 | 0.00 | 1 |
| 46 | 05-Sep | 793.00 | 793.00 | 761.00 | 768.45 | 770.09 | 0.45 | 883.23 | 433 | 33.31 | 0 | 0.00 | 0.00 | 1 |
| 47 | 04-Sep | 746.25 | 778.00 | 746.25 | 765.00 | 766.71 | -1.67 | 879.00 | 1,573 | 121.00 | 0 | 0.00 | 0.00 | 5 |
| 48 | 03-Sep | 778.85 | 778.85 | 746.10 | 778.00 | 777.03 | -0.11 | 894.00 | 78 | 6.00 | 0 | 0.00 | 0.00 | 0 |
| 49 | 02-Sep | 755.00 | 779.90 | 755.00 | 778.85 | 772.68 | 2.48 | 895.19 | 512 | 39.38 | 0 | 0.00 | 0.00 | 2 |
| 50 | 01-Sep | 780.00 | 780.00 | 745.25 | 760.00 | 773.05 | -1.76 | 873.00 | 1,205 | 92.69 | 0 | 0.00 | 0.00 | 4 |
| 51 | 29-Aug | 794.90 | 794.90 | 761.00 | 773.65 | 771.59 | -0.93 | 889.21 | 1,012 | 77.85 | 0 | 0.00 | 0.00 | 3 |
| 52 | 28-Aug | 714.00 | 784.00 | 714.00 | 780.95 | 720.59 | 3.97 | 897.60 | 5,608 | 431.38 | 0 | 0.00 | 0.00 | 19 |
| 53 | 26-Aug | 760.00 | 778.70 | 750.00 | 751.10 | 760.07 | -1.17 | 863.29 | 1,462 | 112.46 | 0 | 0.00 | 0.00 | 5 |
| 54 | 25-Aug | 770.00 | 798.00 | 755.00 | 760.00 | 761.29 | -1.17 | 873.00 | 1,318 | 101.38 | 0 | 0.00 | 0.00 | 4 |
| 55 | 22-Aug | 770.00 | 775.00 | 768.00 | 769.00 | 770.33 | -1.41 | 883.00 | 5,606 | 431.23 | 0 | 0.00 | 0.00 | 19 |
| 56 | 21-Aug | 789.80 | 789.80 | 770.00 | 780.00 | 775.88 | -1.24 | 896.00 | 1,337 | 102.85 | 0 | 0.00 | 0.00 | 4 |
| 57 | 20-Aug | 770.75 | 790.00 | 770.75 | 789.80 | 774.34 | 2.47 | 907.77 | 254 | 19.54 | 0 | 0.00 | 0.00 | 1 |
| 58 | 19-Aug | 799.00 | 799.00 | 769.00 | 770.75 | 772.81 | 0.29 | 885.88 | 1,862 | 143.23 | 0 | 0.00 | 0.00 | 6 |
| 59 | 18-Aug | 799.00 | 799.00 | 760.00 | 768.50 | 767.19 | -3.93 | 883.29 | 3,163 | 243.31 | 0 | 0.00 | 0.00 | 10 |
| 60 | 14-Aug | 806.00 | 806.00 | 778.00 | 799.95 | 792.57 | -1.12 | 919.44 | 408 | 31.38 | 0 | 0.00 | 0.00 | 1 |
| 61 | 13-Aug | 770.30 | 815.00 | 770.30 | 809.00 | 795.44 | 2.93 | 929.00 | 1,208 | 92.92 | 0 | 0.00 | 0.00 | 4 |
| 62 | 12-Aug | 787.80 | 800.00 | 781.00 | 786.00 | 788.97 | -0.23 | 903.00 | 425 | 32.69 | 0 | 0.00 | 0.00 | 1 |
| 63 | 11-Aug | 790.90 | 810.00 | 776.00 | 787.80 | 791.90 | -0.39 | 905.47 | 3,095 | 238.08 | 0 | 0.00 | 0.00 | 10 |
| 64 | 08-Aug | 809.00 | 809.00 | 775.00 | 790.90 | 791.96 | -1.03 | 909.04 | 680 | 52.31 | 0 | 0.00 | 0.00 | 2 |
| 65 | 07-Aug | 778.10 | 800.00 | 775.00 | 799.15 | 795.34 | 2.19 | 918.52 | 375 | 28.85 | 0 | 0.00 | 0.00 | 1 |
| 66 | 06-Aug | 781.10 | 799.00 | 766.15 | 782.00 | 781.52 | -0.38 | 898.00 | 2,250 | 173.08 | 0 | 0.00 | 0.00 | 7 |
| 67 | 05-Aug | 800.00 | 800.00 | 785.00 | 785.00 | 788.43 | -0.20 | 902.00 | 74 | 5.69 | 0 | 0.00 | 0.00 | 0 |
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