| Macro-sector: Services | Band: 20 | High52 Price: 1,289.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: | Low52 Price: 881.2 | Barrier: 978.0; Drift%: -0.55 |
| Basic Industry: Logistics Solution Provider | Total Equity: 76,743,797 | Low52 Date: 23-Mar-2026 | SHP: 68.73 / 3.1 / 12.81 / 15.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,180.25 / 876.0 | Month: 1,099.4 / 1,012.0 | Week: 1,059.0 / 1,001.0 | Day: 995.95 / 965.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 993.00 | 995.95 | 965.00 | 972.65 | 979.13 | -2.31 | 7,464.49 | 38,147 | 6.68 | 12,775 | 4.39 | 1.25 | 11 |
| 2 | 06-Apr | 1,010.00 | 1,020.00 | 985.00 | 995.70 | 997.00 | -4.25 | 7,641.38 | 87,317 | 15.29 | 16,530 | 5.67 | 1.00 | 14 |
| 3 | 02-Apr | 940.15 | 1,080.80 | 905.00 | 1,039.90 | 998.28 | 11.93 | 7,980.59 | 1,015,316 | 177.75 | 76,969 | 26.42 | 7.68 | 65 |
| 4 | 01-Apr | 940.00 | 978.00 | 923.00 | 929.05 | 939.98 | 0.66 | 7,129.88 | 17,098 | 2.99 | 9,370 | 3.22 | 0.88 | 8 |
| 5 | 30-Mar | 930.10 | 952.90 | 915.00 | 923.00 | 931.13 | -2.03 | 7,083.00 | 26,122 | 4.57 | 14,677 | 5.04 | 1.37 | 12 |
| 6 | 27-Mar | 938.40 | 950.60 | 913.20 | 942.10 | 940.79 | 0.38 | 7,230.03 | 28,702 | 5.02 | 15,061 | 5.17 | 1.42 | 13 |
| 7 | 25-Mar | 926.20 | 947.50 | 914.40 | 938.50 | 932.83 | 2.64 | 7,202.41 | 20,193 | 3.54 | 12,208 | 4.19 | 1.14 | 10 |
| 8 | 24-Mar | 905.80 | 920.90 | 894.00 | 914.40 | 911.44 | 3.25 | 7,017.45 | 23,650 | 4.14 | 10,945 | 3.76 | 1.00 | 9 |
| 9 | 23-Mar | 936.00 | 949.60 | 881.20 | 885.60 | 900.14 | -6.25 | 6,796.43 | 38,899 | 6.81 | 23,951 | 8.22 | 2.16 | 20 |
| 10 | 20-Mar | 946.80 | 953.50 | 940.00 | 944.60 | 946.84 | 0.30 | 7,249.22 | 17,969 | 3.15 | 12,133 | 4.17 | 1.15 | 10 |
| 11 | 19-Mar | 945.00 | 954.70 | 934.00 | 941.80 | 943.11 | -1.88 | 7,227.73 | 57,105 | 10.00 | 35,215 | 12.09 | 3.32 | 30 |
| 12 | 18-Mar | 953.70 | 975.00 | 949.20 | 959.80 | 966.39 | 1.24 | 7,365.87 | 43,176 | 7.56 | 20,192 | 6.93 | 1.95 | 17 |
| 13 | 17-Mar | 960.10 | 968.50 | 944.90 | 948.00 | 953.93 | -1.36 | 7,275.00 | 18,673 | 3.27 | 9,546 | 3.28 | 0.91 | 8 |
| 14 | 16-Mar | 956.00 | 975.00 | 950.00 | 961.10 | 960.69 | 0.08 | 7,375.85 | 17,114 | 3.00 | 8,689 | 2.98 | 0.83 | 7 |
| 15 | 13-Mar | 991.40 | 996.60 | 955.00 | 960.30 | 964.95 | -3.14 | 7,369.71 | 23,890 | 4.18 | 17,393 | 5.97 | 1.68 | 15 |
| 16 | 12-Mar | 993.10 | 1,006.90 | 975.00 | 991.40 | 986.25 | -1.02 | 7,608.38 | 28,464 | 4.98 | 14,767 | 5.07 | 1.46 | 13 |
| 17 | 11-Mar | 1,039.50 | 1,048.00 | 1,000.00 | 1,001.60 | 1,013.28 | -2.58 | 7,686.66 | 15,222 | 2.66 | 8,218 | 2.82 | 0.83 | 7 |
| 18 | 10-Mar | 975.00 | 1,035.00 | 966.00 | 1,028.10 | 1,012.67 | 6.96 | 7,890.03 | 54,769 | 9.59 | 20,295 | 6.97 | 2.06 | 17 |
| 19 | 09-Mar | 975.10 | 978.00 | 931.30 | 961.20 | 948.09 | -1.82 | 7,376.61 | 22,506 | 3.94 | 12,710 | 4.36 | 1.21 | 11 |
| 20 | 06-Mar | 993.20 | 1,011.80 | 970.00 | 979.00 | 978.58 | -1.43 | 7,513.00 | 15,756 | 2.76 | 9,896 | 3.40 | 0.97 | 8 |
| 21 | 05-Mar | 958.00 | 1,011.90 | 953.80 | 993.20 | 990.28 | 3.93 | 7,622.19 | 30,482 | 5.34 | 16,211 | 5.57 | 1.61 | 14 |
| 22 | 04-Mar | 965.00 | 1,000.00 | 950.00 | 955.60 | 965.22 | -2.17 | 7,333.64 | 17,393 | 3.04 | 9,362 | 3.21 | 0.90 | 8 |
| 23 | 02-Mar | 955.00 | 996.90 | 955.00 | 976.80 | 980.15 | -2.76 | 7,496.33 | 16,333 | 2.86 | 9,244 | 3.17 | 0.91 | 8 |
| 24 | 27-Feb | 1,039.80 | 1,041.50 | 1,001.00 | 1,004.50 | 1,013.69 | -3.88 | 7,708.91 | 23,886 | 4.18 | 16,215 | 5.57 | 1.64 | 14 |
| 25 | 26-Feb | 1,038.30 | 1,059.00 | 1,020.00 | 1,045.00 | 1,051.21 | 0.65 | 8,019.00 | 30,155 | 5.28 | 21,073 | 7.23 | 2.22 | 18 |
| 26 | 25-Feb | 1,033.10 | 1,052.70 | 1,021.40 | 1,038.30 | 1,039.67 | 0.80 | 7,968.31 | 23,449 | 4.11 | 13,342 | 4.58 | 1.39 | 11 |
| 27 | 24-Feb | 1,039.20 | 1,048.90 | 1,026.50 | 1,030.10 | 1,037.23 | -1.37 | 7,905.38 | 14,551 | 2.55 | 5,682 | 1.95 | 0.59 | 5 |
| 28 | 23-Feb | 1,034.50 | 1,047.80 | 1,022.00 | 1,044.40 | 1,040.09 | 0.96 | 8,015.12 | 5,711 | 1.00 | 2,912 | 1.00 | 0.30 | 2 |
| 29 | 20-Feb | 1,021.80 | 1,047.90 | 1,005.90 | 1,034.50 | 1,031.02 | 1.44 | 7,939.15 | 15,553 | 2.72 | 5,388 | 1.85 | 0.56 | 5 |
| 30 | 19-Feb | 1,059.00 | 1,082.00 | 1,006.00 | 1,019.80 | 1,030.90 | -2.65 | 7,826.33 | 17,412 | 3.05 | 10,122 | 3.47 | 1.04 | 9 |
| 31 | 18-Feb | 1,064.50 | 1,064.50 | 1,034.00 | 1,047.60 | 1,046.71 | -0.26 | 8,039.68 | 11,361 | 1.99 | 6,327 | 2.17 | 0.66 | 5 |
| 32 | 17-Feb | 1,043.40 | 1,070.60 | 1,032.20 | 1,050.30 | 1,055.41 | 0.46 | 8,060.40 | 29,991 | 5.25 | 11,042 | 3.79 | 1.17 | 9 |
| 33 | 16-Feb | 1,058.60 | 1,072.50 | 1,040.00 | 1,045.50 | 1,051.49 | -1.24 | 8,023.56 | 18,337 | 3.21 | 9,885 | 3.39 | 1.04 | 8 |
| 34 | 13-Feb | 1,072.20 | 1,074.90 | 1,046.30 | 1,058.60 | 1,057.09 | -1.42 | 8,124.10 | 18,216 | 3.19 | 9,602 | 3.30 | 1.02 | 8 |
| 35 | 12-Feb | 1,094.00 | 1,094.00 | 1,059.00 | 1,073.80 | 1,070.30 | -0.39 | 8,240.75 | 23,862 | 4.18 | 14,969 | 5.14 | 1.60 | 13 |
| 36 | 11-Feb | 1,112.00 | 1,112.00 | 1,068.00 | 1,078.00 | 1,090.19 | -3.06 | 8,272.00 | 16,000 | 2.80 | 9,811 | 3.37 | 1.07 | 8 |
| 37 | 10-Feb | 1,100.50 | 1,129.00 | 1,100.00 | 1,112.00 | 1,112.96 | 0.13 | 8,533.00 | 20,768 | 3.64 | 9,669 | 3.32 | 1.08 | 8 |
| 38 | 09-Feb | 1,070.90 | 1,115.00 | 1,064.80 | 1,110.60 | 1,092.66 | 4.44 | 8,523.17 | 40,664 | 7.12 | 19,737 | 6.78 | 2.16 | 17 |
| 39 | 06-Feb | 1,060.00 | 1,075.00 | 1,053.70 | 1,063.40 | 1,061.75 | 0.22 | 8,160.94 | 11,570 | 2.03 | 6,301 | 2.16 | 0.67 | 5 |
| 40 | 05-Feb | 1,098.00 | 1,100.00 | 1,052.20 | 1,061.10 | 1,071.26 | -2.61 | 8,143.28 | 27,326 | 4.78 | 16,102 | 5.53 | 1.72 | 14 |
| 41 | 04-Feb | 1,082.70 | 1,105.80 | 1,075.00 | 1,089.50 | 1,088.84 | -1.14 | 8,361.24 | 19,654 | 3.44 | 10,422 | 3.58 | 1.13 | 9 |
| 42 | 03-Feb | 1,095.50 | 1,111.00 | 1,076.30 | 1,102.10 | 1,094.56 | 2.41 | 8,457.93 | 19,792 | 3.46 | 9,824 | 3.37 | 1.08 | 8 |
| 43 | 02-Feb | 1,089.60 | 1,099.00 | 1,046.60 | 1,076.20 | 1,070.09 | -1.76 | 8,259.17 | 22,579 | 3.95 | 10,141 | 3.48 | 1.09 | 9 |
| 44 | 01-Feb | 1,030.00 | 1,107.30 | 1,023.00 | 1,095.50 | 1,067.11 | 2.96 | 8,407.28 | 17,331 | 3.03 | 7,230 | 2.48 | 0.77 | 6 |
| 45 | 30-Jan | 1,019.90 | 1,069.90 | 1,005.40 | 1,064.00 | 1,053.15 | 4.61 | 8,165.00 | 43,015 | 7.53 | 21,067 | 7.23 | 2.22 | 18 |
| 46 | 29-Jan | 1,026.90 | 1,038.90 | 992.00 | 1,017.10 | 1,012.59 | -0.43 | 7,805.61 | 20,943 | 3.67 | 11,101 | 3.81 | 1.12 | 9 |
| 47 | 28-Jan | 966.00 | 1,033.80 | 961.00 | 1,021.50 | 1,011.11 | 5.69 | 7,839.38 | 31,590 | 5.53 | 10,798 | 3.71 | 1.09 | 9 |
| 48 | 27-Jan | 999.00 | 999.00 | 959.40 | 966.50 | 977.42 | -3.49 | 7,417.29 | 26,261 | 4.60 | 13,245 | 4.55 | 1.29 | 11 |
| 49 | 23-Jan | 1,009.90 | 1,030.00 | 980.20 | 1,001.50 | 999.52 | 1.03 | 7,685.89 | 42,155 | 7.38 | 24,132 | 8.28 | 2.41 | 20 |
| 50 | 22-Jan | 987.80 | 1,005.90 | 978.00 | 991.30 | 993.82 | 0.35 | 7,607.61 | 16,904 | 2.96 | 9,725 | 3.34 | 0.97 | 8 |
| 51 | 21-Jan | 972.90 | 1,000.00 | 957.60 | 987.80 | 976.34 | 1.67 | 7,580.75 | 25,074 | 4.39 | 12,207 | 4.19 | 1.19 | 10 |
| 52 | 20-Jan | 1,018.00 | 1,020.00 | 962.00 | 971.60 | 985.82 | -3.10 | 7,456.43 | 27,313 | 4.78 | 12,719 | 4.37 | 1.25 | 11 |
| 53 | 19-Jan | 1,012.00 | 1,033.00 | 992.10 | 1,002.70 | 1,008.66 | -1.52 | 7,695.10 | 15,555 | 2.72 | 8,351 | 2.87 | 0.84 | 7 |
| 54 | 16-Jan | 1,040.00 | 1,051.30 | 1,012.00 | 1,018.20 | 1,026.38 | -2.64 | 7,814.05 | 15,848 | 2.77 | 8,359 | 2.87 | 0.86 | 7 |
| 55 | 14-Jan | 1,060.50 | 1,061.60 | 1,040.90 | 1,045.80 | 1,046.52 | -1.49 | 8,025.87 | 25,447 | 4.46 | 17,894 | 6.14 | 1.87 | 15 |
| 56 | 13-Jan | 1,037.50 | 1,066.90 | 1,037.50 | 1,061.60 | 1,056.82 | 2.33 | 8,147.12 | 12,652 | 2.21 | 6,300 | 2.16 | 0.67 | 5 |
| 57 | 12-Jan | 1,041.00 | 1,058.90 | 1,022.00 | 1,037.40 | 1,038.95 | -1.84 | 7,961.40 | 22,584 | 3.95 | 14,049 | 4.82 | 1.46 | 12 |
| 58 | 09-Jan | 1,069.00 | 1,069.50 | 1,049.30 | 1,056.80 | 1,058.54 | -1.12 | 8,110.28 | 21,143 | 3.70 | 12,556 | 4.31 | 1.33 | 11 |
| 59 | 08-Jan | 1,075.30 | 1,075.30 | 1,064.80 | 1,068.80 | 1,068.30 | 0.39 | 8,202.38 | 14,496 | 2.54 | 9,626 | 3.30 | 1.03 | 8 |
| 60 | 07-Jan | 1,070.40 | 1,071.30 | 1,055.70 | 1,064.70 | 1,064.89 | 0.03 | 8,170.91 | 23,468 | 4.11 | 19,434 | 6.67 | 2.07 | 16 |
| 61 | 06-Jan | 1,079.50 | 1,079.50 | 1,059.90 | 1,064.40 | 1,065.40 | -1.40 | 8,168.61 | 14,066 | 2.46 | 7,897 | 2.71 | 0.84 | 7 |
| 62 | 05-Jan | 1,081.90 | 1,089.10 | 1,074.80 | 1,079.50 | 1,082.36 | -0.23 | 8,284.49 | 8,948 | 1.57 | 4,836 | 1.66 | 0.52 | 4 |
| 63 | 02-Jan | 1,080.00 | 1,089.40 | 1,065.40 | 1,082.00 | 1,079.97 | -0.21 | 8,303.00 | 14,919 | 2.61 | 7,904 | 2.71 | 0.85 | 7 |
| 64 | 01-Jan | 1,078.00 | 1,095.20 | 1,074.00 | 1,084.30 | 1,081.74 | 0.58 | 8,321.33 | 13,252 | 2.32 | 8,515 | 2.92 | 0.92 | 7 |
| 65 | 31-Dec | 1,072.10 | 1,085.40 | 1,067.10 | 1,078.00 | 1,078.58 | 0.05 | 8,272.00 | 12,730 | 2.23 | 7,866 | 2.70 | 0.85 | 7 |
| 66 | 30-Dec | 1,059.00 | 1,083.50 | 1,058.40 | 1,077.50 | 1,076.24 | 0.74 | 8,269.14 | 16,762 | 2.93 | 12,902 | 4.43 | 1.39 | 11 |
| 67 | 29-Dec | 1,071.90 | 1,077.20 | 1,057.30 | 1,069.60 | 1,066.86 | -0.11 | 8,208.52 | 8,243 | 1.44 | 5,590 | 1.92 | 0.60 | 5 |
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