| Macro-sector: Services | Band: 20 | High52 Price: 1,309.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: | Low52 Price: 876.0 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 76,608,762 | Low52 Date: 03-Mar-2025 | SHP: 68.73 / 3.18 / 12.37 / 15.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,180.25 / 876.0 | Month: 1,289.0 / 1,118.0 | Week: 1,157.0 / 1,122.1 | Day: 1,138.9 / 1,100.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,127.80 | 1,138.90 | 1,100.00 | 1,135.40 | 1,124.46 | 1.20 | 8,698.16 | 18,626 | 2.55 | 9,895 | 2.62 | 1.11 | 8 |
| 2 | 26-Aug | 1,150.40 | 1,154.30 | 1,100.20 | 1,121.90 | 1,131.52 | -2.48 | 8,594.74 | 22,820 | 3.13 | 15,227 | 4.03 | 1.72 | 13 |
| 3 | 25-Aug | 1,156.00 | 1,166.00 | 1,143.00 | 1,150.40 | 1,150.37 | -0.48 | 8,813.07 | 29,445 | 4.03 | 23,766 | 6.30 | 2.73 | 20 |
| 4 | 22-Aug | 1,184.00 | 1,184.40 | 1,151.00 | 1,156.00 | 1,160.82 | -1.05 | 8,855.00 | 33,603 | 4.60 | 29,995 | 7.95 | 3.48 | 25 |
| 5 | 21-Aug | 1,174.40 | 1,182.90 | 1,155.50 | 1,168.30 | 1,167.58 | 0.33 | 8,950.20 | 19,597 | 2.68 | 11,805 | 3.13 | 1.38 | 10 |
| 6 | 20-Aug | 1,175.90 | 1,185.00 | 1,160.10 | 1,164.50 | 1,173.51 | -0.56 | 8,921.09 | 15,349 | 2.10 | 10,012 | 2.65 | 1.17 | 8 |
| 7 | 19-Aug | 1,155.50 | 1,175.00 | 1,144.60 | 1,171.10 | 1,162.31 | 2.23 | 8,971.65 | 12,121 | 1.66 | 8,434 | 2.23 | 0.98 | 7 |
| 8 | 18-Aug | 1,141.50 | 1,158.80 | 1,124.70 | 1,145.50 | 1,138.69 | 1.23 | 8,775.53 | 17,311 | 2.37 | 11,223 | 2.97 | 1.28 | 9 |
| 9 | 14-Aug | 1,132.70 | 1,142.50 | 1,125.00 | 1,131.60 | 1,130.75 | -0.11 | 8,669.05 | 13,749 | 1.88 | 9,555 | 2.53 | 1.08 | 8 |
| 10 | 13-Aug | 1,138.40 | 1,140.90 | 1,122.10 | 1,132.80 | 1,131.43 | 0.04 | 8,678.24 | 13,351 | 1.83 | 7,935 | 2.10 | 0.90 | 7 |
| 11 | 12-Aug | 1,151.70 | 1,151.70 | 1,127.50 | 1,132.40 | 1,136.26 | -1.16 | 8,675.18 | 7,616 | 1.04 | 4,389 | 1.16 | 0.50 | 4 |
| 12 | 11-Aug | 1,139.80 | 1,157.00 | 1,129.30 | 1,145.70 | 1,147.82 | 0.53 | 8,777.07 | 11,707 | 1.60 | 7,377 | 1.95 | 0.85 | 6 |
| 13 | 08-Aug | 1,150.80 | 1,150.80 | 1,130.20 | 1,139.70 | 1,141.38 | -0.45 | 8,731.10 | 9,357 | 1.28 | 4,915 | 1.30 | 0.56 | 4 |
| 14 | 07-Aug | 1,139.30 | 1,156.60 | 1,125.60 | 1,144.80 | 1,133.83 | -1.03 | 8,770.17 | 19,512 | 2.67 | 11,188 | 2.96 | 1.27 | 9 |
| 15 | 06-Aug | 1,183.00 | 1,189.80 | 1,144.80 | 1,156.70 | 1,157.67 | -1.36 | 8,861.34 | 18,300 | 2.51 | 9,600 | 2.54 | 1.11 | 8 |
| 16 | 05-Aug | 1,172.70 | 1,184.40 | 1,156.00 | 1,172.60 | 1,174.89 | 0.51 | 8,983.14 | 12,050 | 1.65 | 5,753 | 1.52 | 0.68 | 5 |
| 17 | 04-Aug | 1,170.20 | 1,179.00 | 1,149.40 | 1,166.60 | 1,162.47 | 0.21 | 8,937.18 | 20,725 | 2.84 | 9,221 | 2.44 | 1.07 | 8 |
| 18 | 01-Aug | 1,179.00 | 1,183.00 | 1,150.20 | 1,164.10 | 1,160.99 | -0.76 | 8,918.03 | 24,215 | 3.32 | 12,680 | 3.36 | 1.47 | 11 |
| 19 | 31-Jul | 1,180.00 | 1,211.30 | 1,170.30 | 1,173.00 | 1,185.07 | -1.82 | 8,986.00 | 21,621 | 2.96 | 9,915 | 2.63 | 1.17 | 8 |
| 20 | 30-Jul | 1,199.00 | 1,202.90 | 1,177.00 | 1,194.70 | 1,190.38 | -0.42 | 9,152.45 | 15,060 | 2.06 | 7,460 | 1.98 | 0.89 | 6 |
| 21 | 29-Jul | 1,195.90 | 1,214.00 | 1,176.00 | 1,199.70 | 1,195.77 | 0.33 | 9,190.75 | 29,360 | 4.02 | 13,591 | 3.60 | 1.63 | 11 |
| 22 | 28-Jul | 1,193.10 | 1,238.00 | 1,160.20 | 1,195.80 | 1,200.09 | -0.68 | 9,160.88 | 178,096 | 24.39 | 33,139 | 8.78 | 3.98 | 28 |
| 23 | 25-Jul | 1,225.00 | 1,225.00 | 1,202.00 | 1,204.00 | 1,209.39 | -1.51 | 9,223.00 | 12,893 | 1.77 | 7,881 | 2.09 | 0.95 | 7 |
| 24 | 24-Jul | 1,242.30 | 1,242.30 | 1,218.10 | 1,222.50 | 1,227.05 | -1.08 | 9,365.42 | 13,279 | 1.82 | 7,114 | 1.89 | 0.87 | 6 |
| 25 | 23-Jul | 1,240.00 | 1,245.60 | 1,214.80 | 1,235.80 | 1,232.93 | 0.19 | 9,467.31 | 17,235 | 2.36 | 9,471 | 2.51 | 1.17 | 8 |
| 26 | 22-Jul | 1,226.00 | 1,251.00 | 1,223.30 | 1,233.50 | 1,241.64 | -0.19 | 9,449.69 | 26,078 | 3.57 | 10,856 | 2.88 | 1.35 | 9 |
| 27 | 21-Jul | 1,255.00 | 1,256.10 | 1,227.70 | 1,235.90 | 1,237.80 | -1.06 | 9,468.08 | 14,296 | 1.96 | 6,354 | 1.68 | 0.79 | 5 |
| 28 | 18-Jul | 1,228.30 | 1,289.00 | 1,214.60 | 1,249.10 | 1,251.51 | 1.69 | 9,569.20 | 91,498 | 12.53 | 37,307 | 9.89 | 4.67 | 31 |
| 29 | 17-Jul | 1,237.90 | 1,247.00 | 1,221.30 | 1,228.30 | 1,233.30 | 0.22 | 9,409.85 | 29,624 | 4.06 | 18,136 | 4.81 | 2.24 | 15 |
| 30 | 16-Jul | 1,235.00 | 1,246.20 | 1,195.80 | 1,225.60 | 1,214.48 | 0.41 | 9,389.17 | 49,007 | 6.71 | 23,719 | 6.28 | 2.88 | 20 |
| 31 | 15-Jul | 1,237.80 | 1,246.80 | 1,205.10 | 1,220.60 | 1,219.52 | -0.87 | 9,350.87 | 32,691 | 4.48 | 14,622 | 3.87 | 1.78 | 12 |
| 32 | 14-Jul | 1,246.60 | 1,253.70 | 1,214.70 | 1,231.30 | 1,231.64 | -0.75 | 9,432.84 | 25,039 | 3.43 | 10,715 | 2.84 | 1.32 | 9 |
| 33 | 11-Jul | 1,264.80 | 1,264.80 | 1,228.00 | 1,240.60 | 1,240.12 | -1.32 | 9,504.08 | 52,992 | 7.26 | 23,781 | 6.30 | 2.95 | 20 |
| 34 | 10-Jul | 1,180.50 | 1,266.00 | 1,176.00 | 1,257.20 | 1,244.60 | 7.43 | 9,631.25 | 357,965 | 49.02 | 70,535 | 18.69 | 8.78 | 59 |
| 35 | 09-Jul | 1,154.00 | 1,187.00 | 1,146.00 | 1,170.20 | 1,170.24 | 2.17 | 8,964.76 | 52,417 | 7.18 | 28,733 | 7.61 | 3.36 | 24 |
| 36 | 08-Jul | 1,141.00 | 1,152.30 | 1,133.60 | 1,145.30 | 1,144.46 | 1.24 | 8,774.00 | 18,410 | 2.52 | 8,221 | 2.18 | 0.94 | 7 |
| 37 | 07-Jul | 1,130.00 | 1,147.90 | 1,118.40 | 1,131.30 | 1,134.73 | -0.59 | 8,666.75 | 16,728 | 2.29 | 8,634 | 2.29 | 0.98 | 7 |
| 38 | 04-Jul | 1,134.50 | 1,148.90 | 1,120.20 | 1,138.00 | 1,138.83 | 1.20 | 8,718.00 | 21,483 | 2.94 | 8,969 | 2.38 | 1.02 | 8 |
| 39 | 03-Jul | 1,122.00 | 1,141.60 | 1,118.00 | 1,124.50 | 1,129.34 | -0.11 | 8,614.66 | 15,843 | 2.17 | 7,929 | 2.10 | 0.90 | 7 |
| 40 | 02-Jul | 1,144.00 | 1,153.50 | 1,122.10 | 1,125.70 | 1,134.35 | -1.12 | 8,623.85 | 28,373 | 3.89 | 19,254 | 5.10 | 2.18 | 16 |
| 41 | 01-Jul | 1,140.00 | 1,146.00 | 1,130.00 | 1,138.40 | 1,137.42 | 0.73 | 8,721.14 | 11,667 | 1.60 | 6,177 | 1.64 | 0.70 | 5 |
| 42 | 30-Jun | 1,135.30 | 1,153.70 | 1,123.00 | 1,130.20 | 1,136.72 | 0.05 | 8,658.32 | 23,393 | 3.20 | 14,276 | 3.78 | 1.62 | 12 |
| 43 | 27-Jun | 1,117.40 | 1,140.00 | 1,117.40 | 1,129.60 | 1,129.08 | 0.19 | 8,653.73 | 26,848 | 3.68 | 15,600 | 4.13 | 1.76 | 13 |
| 44 | 26-Jun | 1,142.00 | 1,146.80 | 1,125.10 | 1,127.50 | 1,131.17 | -0.77 | 8,637.64 | 10,401 | 1.42 | 6,159 | 1.63 | 0.70 | 5 |
| 45 | 25-Jun | 1,145.00 | 1,145.70 | 1,129.30 | 1,136.30 | 1,138.59 | -0.30 | 8,705.05 | 15,170 | 2.08 | 8,228 | 2.18 | 0.94 | 7 |
| 46 | 24-Jun | 1,130.00 | 1,145.00 | 1,119.90 | 1,139.70 | 1,137.34 | 1.87 | 8,731.10 | 46,629 | 6.39 | 35,386 | 9.38 | 4.02 | 30 |
| 47 | 23-Jun | 1,112.50 | 1,155.00 | 1,106.10 | 1,118.80 | 1,136.38 | 0.57 | 8,570.99 | 60,096 | 8.23 | 19,399 | 5.14 | 2.20 | 16 |
| 48 | 20-Jun | 1,115.00 | 1,125.00 | 1,101.20 | 1,112.50 | 1,112.86 | 0.63 | 8,522.72 | 9,967 | 1.36 | 3,773 | 1.00 | 0.42 | 3 |
| 49 | 19-Jun | 1,119.80 | 1,125.80 | 1,102.00 | 1,105.50 | 1,112.18 | -1.28 | 8,469.10 | 11,412 | 1.56 | 7,348 | 1.95 | 0.82 | 6 |
| 50 | 18-Jun | 1,129.00 | 1,132.00 | 1,112.00 | 1,119.80 | 1,123.20 | -0.37 | 8,578.65 | 7,301 | 1.00 | 4,183 | 1.11 | 0.47 | 3 |
| 51 | 17-Jun | 1,123.10 | 1,129.80 | 1,113.30 | 1,124.00 | 1,123.89 | 0.49 | 8,610.00 | 13,624 | 1.87 | 9,247 | 2.45 | 1.04 | 8 |
| 52 | 16-Jun | 1,117.90 | 1,123.80 | 1,095.20 | 1,118.50 | 1,113.62 | 0.05 | 8,568.69 | 15,718 | 2.15 | 7,973 | 2.11 | 0.89 | 7 |
| 53 | 13-Jun | 1,118.10 | 1,126.60 | 1,101.00 | 1,117.90 | 1,116.72 | -1.16 | 8,564.09 | 18,272 | 2.50 | 12,340 | 3.27 | 1.38 | 10 |
| 54 | 12-Jun | 1,131.60 | 1,144.00 | 1,123.00 | 1,131.00 | 1,132.97 | -0.05 | 8,664.00 | 18,272 | 2.50 | 9,416 | 2.49 | 1.07 | 8 |
| 55 | 11-Jun | 1,153.70 | 1,159.70 | 1,119.60 | 1,131.60 | 1,136.25 | -1.91 | 8,669.05 | 19,918 | 2.73 | 10,068 | 2.67 | 1.14 | 8 |
| 56 | 10-Jun | 1,146.10 | 1,162.80 | 1,138.00 | 1,153.60 | 1,151.45 | 1.18 | 8,837.59 | 15,399 | 2.11 | 8,087 | 2.14 | 0.93 | 7 |
| 57 | 09-Jun | 1,147.00 | 1,160.00 | 1,127.10 | 1,140.10 | 1,141.45 | 0.32 | 8,734.16 | 19,280 | 2.64 | 8,810 | 2.33 | 1.01 | 7 |
| 58 | 06-Jun | 1,145.80 | 1,175.00 | 1,131.20 | 1,136.50 | 1,151.00 | -0.81 | 8,706.59 | 35,461 | 4.86 | 12,755 | 3.38 | 1.00 | 11 |
| 59 | 05-Jun | 1,150.00 | 1,150.00 | 1,130.50 | 1,145.80 | 1,140.80 | 0.98 | 8,777.83 | 23,329 | 3.19 | 12,488 | 3.31 | 1.42 | 10 |
| 60 | 04-Jun | 1,136.80 | 1,153.50 | 1,126.90 | 1,134.70 | 1,135.68 | 0.34 | 8,692.80 | 14,507 | 1.99 | 6,595 | 1.75 | 0.75 | 6 |
| 61 | 03-Jun | 1,122.00 | 1,154.70 | 1,116.80 | 1,130.80 | 1,136.52 | 0.20 | 8,662.92 | 36,825 | 5.04 | 17,516 | 4.64 | 1.99 | 15 |
| 62 | 02-Jun | 1,125.00 | 1,136.50 | 1,114.40 | 1,128.50 | 1,129.28 | 0.43 | 8,645.30 | 22,051 | 3.02 | 13,639 | 3.61 | 1.54 | 11 |
| 63 | 30-May | 1,143.00 | 1,144.00 | 1,110.30 | 1,123.70 | 1,123.19 | -0.81 | 8,608.53 | 23,264 | 3.19 | 12,939 | 3.43 | 1.45 | 11 |
| 64 | 29-May | 1,122.00 | 1,144.90 | 1,122.00 | 1,132.90 | 1,133.18 | 0.44 | 8,679.01 | 13,181 | 1.81 | 6,242 | 1.65 | 0.71 | 5 |
| 65 | 28-May | 1,150.00 | 1,160.00 | 1,123.80 | 1,127.90 | 1,138.15 | -1.45 | 8,640.70 | 16,578 | 2.27 | 7,828 | 2.07 | 0.89 | 7 |
| 66 | 27-May | 1,152.50 | 1,152.50 | 1,120.00 | 1,144.50 | 1,140.89 | -0.18 | 8,767.87 | 19,017 | 2.60 | 11,077 | 2.94 | 1.26 | 9 |
| 67 | 26-May | 1,149.00 | 1,160.40 | 1,141.90 | 1,146.60 | 1,150.38 | -0.26 | 8,783.96 | 12,747 | 1.75 | 7,276 | 1.93 | 0.84 | 6 |
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