| 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: 1,138.9; Drift%: -2.12 |
| Basic Industry: Logistics Solution Provider | Total Equity: 76,697,357 | Low52 Date: 03-Mar-2025 | SHP: 68.73 / 3.19 / 12.65 / 15.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,180.25 / 876.0 | Month: 1,217.7 / 1,119.0 | Week: 1,242.0 / 1,175.0 | Day: 1,131.0 / 1,106.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,131.00 | 1,131.00 | 1,106.50 | 1,115.30 | 1,116.19 | -0.52 | 8,554.06 | 14,093 | 5.82 | 7,624 | 7.00 | 0.85 | 6 |
| 2 | 11-Nov | 1,110.20 | 1,143.70 | 1,110.00 | 1,121.10 | 1,118.15 | 0.25 | 8,598.54 | 10,023 | 4.14 | 6,357 | 5.84 | 0.71 | 5 |
| 3 | 10-Nov | 1,137.00 | 1,138.90 | 1,115.20 | 1,118.30 | 1,125.15 | -1.64 | 8,577.07 | 15,885 | 6.56 | 9,834 | 9.03 | 1.11 | 8 |
| 4 | 07-Nov | 1,157.60 | 1,157.60 | 1,132.70 | 1,137.00 | 1,140.71 | -1.78 | 8,720.00 | 14,997 | 6.20 | 9,623 | 8.84 | 1.10 | 8 |
| 5 | 06-Nov | 1,181.90 | 1,185.90 | 1,153.10 | 1,157.60 | 1,162.62 | -2.05 | 8,878.49 | 21,707 | 8.97 | 14,683 | 13.48 | 1.71 | 12 |
| 6 | 04-Nov | 1,219.00 | 1,224.00 | 1,174.00 | 1,181.80 | 1,195.94 | -1.58 | 9,064.09 | 21,681 | 8.96 | 9,761 | 8.96 | 1.17 | 8 |
| 7 | 03-Nov | 1,200.00 | 1,225.80 | 1,195.60 | 1,200.80 | 1,209.60 | 0.01 | 9,209.82 | 12,850 | 5.31 | 6,545 | 6.01 | 0.79 | 5 |
| 8 | 31-Oct | 1,217.00 | 1,217.00 | 1,180.00 | 1,200.70 | 1,199.05 | -0.33 | 9,209.05 | 32,844 | 13.57 | 19,929 | 18.30 | 2.39 | 17 |
| 9 | 30-Oct | 1,229.00 | 1,237.00 | 1,185.00 | 1,204.70 | 1,205.16 | -1.87 | 9,239.73 | 52,350 | 21.63 | 20,410 | 18.74 | 2.46 | 17 |
| 10 | 29-Oct | 1,185.90 | 1,242.00 | 1,185.90 | 1,227.60 | 1,228.17 | 3.52 | 9,415.37 | 70,588 | 29.17 | 35,300 | 32.42 | 4.34 | 29 |
| 11 | 28-Oct | 1,182.60 | 1,193.00 | 1,175.00 | 1,185.90 | 1,187.03 | 0.27 | 9,095.54 | 13,476 | 5.57 | 7,296 | 6.70 | 0.87 | 6 |
| 12 | 27-Oct | 1,187.00 | 1,198.00 | 1,176.30 | 1,182.70 | 1,185.57 | -0.36 | 9,071.00 | 10,045 | 4.15 | 7,114 | 6.53 | 0.84 | 6 |
| 13 | 24-Oct | 1,218.00 | 1,219.90 | 1,180.00 | 1,187.00 | 1,194.32 | -0.62 | 9,103.00 | 17,849 | 7.38 | 8,389 | 7.70 | 1.00 | 7 |
| 14 | 23-Oct | 1,192.00 | 1,217.30 | 1,192.00 | 1,194.40 | 1,202.18 | -0.73 | 9,160.73 | 11,060 | 4.57 | 5,395 | 4.95 | 0.65 | 4 |
| 15 | 21-Oct | 1,204.00 | 1,216.80 | 1,195.20 | 1,203.20 | 1,204.72 | 0.28 | 9,228.23 | 2,419 | 1.00 | 1,088 | 1.00 | 0.13 | 1 |
| 16 | 20-Oct | 1,178.00 | 1,204.90 | 1,178.00 | 1,199.80 | 1,195.88 | 0.90 | 9,202.15 | 12,483 | 5.16 | 7,848 | 7.21 | 0.94 | 7 |
| 17 | 17-Oct | 1,181.50 | 1,198.40 | 1,181.50 | 1,189.10 | 1,190.58 | -0.24 | 9,120.08 | 7,150 | 2.95 | 4,585 | 4.21 | 0.55 | 4 |
| 18 | 16-Oct | 1,186.10 | 1,198.00 | 1,151.40 | 1,192.00 | 1,186.73 | 0.90 | 9,142.00 | 18,273 | 7.55 | 9,854 | 9.05 | 1.17 | 8 |
| 19 | 15-Oct | 1,210.50 | 1,210.50 | 1,175.00 | 1,181.40 | 1,186.90 | -1.54 | 9,061.03 | 12,332 | 5.10 | 6,284 | 5.77 | 0.75 | 5 |
| 20 | 14-Oct | 1,210.00 | 1,210.00 | 1,173.00 | 1,199.90 | 1,191.48 | 0.03 | 9,202.92 | 18,884 | 7.80 | 8,518 | 7.82 | 1.01 | 7 |
| 21 | 13-Oct | 1,188.30 | 1,204.00 | 1,180.00 | 1,199.60 | 1,197.26 | 0.05 | 9,200.61 | 13,739 | 5.68 | 6,078 | 5.58 | 0.73 | 5 |
| 22 | 10-Oct | 1,200.50 | 1,206.50 | 1,179.30 | 1,199.00 | 1,196.86 | 0.75 | 9,196.00 | 7,517 | 3.11 | 3,614 | 3.32 | 0.43 | 3 |
| 23 | 09-Oct | 1,194.80 | 1,207.00 | 1,178.30 | 1,190.10 | 1,181.37 | -1.01 | 9,127.75 | 49,525 | 20.46 | 43,625 | 40.06 | 5.15 | 36 |
| 24 | 08-Oct | 1,229.80 | 1,234.50 | 1,196.20 | 1,202.20 | 1,220.93 | -1.76 | 9,220.56 | 14,956 | 6.18 | 8,785 | 8.07 | 1.07 | 7 |
| 25 | 07-Oct | 1,220.00 | 1,232.00 | 1,193.40 | 1,223.80 | 1,214.46 | 1.19 | 9,386.22 | 29,761 | 12.30 | 17,902 | 16.44 | 2.17 | 15 |
| 26 | 06-Oct | 1,230.00 | 1,231.00 | 1,192.00 | 1,209.40 | 1,207.61 | -0.58 | 9,275.78 | 22,983 | 9.50 | 12,012 | 11.03 | 1.45 | 10 |
| 27 | 03-Oct | 1,207.50 | 1,223.50 | 1,190.00 | 1,216.50 | 1,213.02 | 1.63 | 9,330.23 | 27,630 | 11.42 | 15,522 | 14.25 | 1.88 | 13 |
| 28 | 01-Oct | 1,180.00 | 1,204.00 | 1,176.30 | 1,197.00 | 1,187.83 | 1.33 | 9,180.00 | 9,419 | 3.89 | 4,937 | 4.53 | 0.59 | 4 |
| 29 | 30-Sep | 1,185.90 | 1,196.70 | 1,170.00 | 1,181.30 | 1,179.29 | -1.29 | 9,060.26 | 21,633 | 8.94 | 11,871 | 10.90 | 1.40 | 10 |
| 30 | 29-Sep | 1,207.00 | 1,207.00 | 1,176.10 | 1,196.70 | 1,188.72 | 0.01 | 9,178.37 | 18,788 | 7.76 | 11,004 | 10.10 | 1.31 | 9 |
| 31 | 26-Sep | 1,200.40 | 1,205.20 | 1,174.70 | 1,196.60 | 1,189.09 | -0.32 | 9,177.61 | 26,348 | 10.89 | 12,954 | 11.90 | 1.54 | 11 |
| 32 | 25-Sep | 1,207.50 | 1,210.00 | 1,190.40 | 1,200.40 | 1,200.98 | -0.19 | 9,206.75 | 25,542 | 10.55 | 16,323 | 14.99 | 1.96 | 14 |
| 33 | 24-Sep | 1,207.30 | 1,217.70 | 1,190.90 | 1,202.70 | 1,202.83 | 0.14 | 9,224.39 | 41,479 | 17.14 | 25,012 | 22.97 | 3.01 | 21 |
| 34 | 23-Sep | 1,151.90 | 1,217.70 | 1,137.00 | 1,201.00 | 1,186.61 | 3.11 | 9,211.00 | 97,178 | 40.16 | 47,831 | 43.92 | 5.68 | 40 |
| 35 | 22-Sep | 1,188.00 | 1,188.00 | 1,146.60 | 1,164.80 | 1,164.83 | -0.26 | 8,933.71 | 29,512 | 12.20 | 15,998 | 14.69 | 1.86 | 13 |
| 36 | 19-Sep | 1,191.00 | 1,191.60 | 1,162.20 | 1,167.80 | 1,176.58 | -1.48 | 8,956.72 | 8,293 | 3.43 | 4,660 | 4.28 | 0.55 | 4 |
| 37 | 18-Sep | 1,188.90 | 1,205.00 | 1,170.50 | 1,185.40 | 1,188.39 | 0.47 | 9,091.70 | 21,794 | 9.01 | 14,937 | 13.72 | 1.78 | 12 |
| 38 | 17-Sep | 1,187.30 | 1,194.00 | 1,166.50 | 1,179.90 | 1,179.34 | -0.10 | 9,049.52 | 11,660 | 4.82 | 5,721 | 5.25 | 0.67 | 5 |
| 39 | 16-Sep | 1,181.00 | 1,197.90 | 1,172.10 | 1,181.10 | 1,183.95 | 0.86 | 9,058.72 | 23,614 | 9.76 | 12,610 | 11.58 | 1.49 | 10 |
| 40 | 15-Sep | 1,150.00 | 1,178.90 | 1,141.00 | 1,171.00 | 1,168.77 | 1.25 | 8,981.00 | 17,610 | 7.28 | 11,810 | 10.84 | 1.38 | 10 |
| 41 | 12-Sep | 1,152.80 | 1,165.00 | 1,140.90 | 1,156.50 | 1,154.88 | 0.32 | 8,870.05 | 14,941 | 6.17 | 6,437 | 5.91 | 0.74 | 5 |
| 42 | 11-Sep | 1,173.80 | 1,184.00 | 1,142.90 | 1,152.80 | 1,162.51 | -1.79 | 8,841.67 | 10,896 | 4.50 | 5,615 | 5.16 | 0.65 | 5 |
| 43 | 10-Sep | 1,176.90 | 1,194.00 | 1,168.00 | 1,173.80 | 1,181.76 | -0.07 | 9,002.74 | 21,570 | 8.91 | 11,972 | 10.99 | 1.41 | 10 |
| 44 | 09-Sep | 1,173.60 | 1,193.90 | 1,153.00 | 1,174.60 | 1,178.83 | 0.54 | 9,008.87 | 21,068 | 8.71 | 9,754 | 8.96 | 1.15 | 8 |
| 45 | 08-Sep | 1,150.00 | 1,173.90 | 1,140.40 | 1,168.30 | 1,159.64 | 1.59 | 8,960.55 | 19,881 | 8.22 | 12,445 | 11.43 | 1.44 | 10 |
| 46 | 05-Sep | 1,167.20 | 1,167.20 | 1,136.50 | 1,150.00 | 1,149.25 | -1.47 | 8,820.00 | 9,637 | 3.98 | 5,027 | 4.62 | 0.58 | 4 |
| 47 | 04-Sep | 1,178.60 | 1,183.90 | 1,151.40 | 1,167.20 | 1,163.22 | -0.97 | 8,952.12 | 29,838 | 12.33 | 20,868 | 19.16 | 2.43 | 17 |
| 48 | 03-Sep | 1,151.60 | 1,184.90 | 1,141.10 | 1,178.60 | 1,163.18 | 2.34 | 9,039.55 | 25,327 | 10.47 | 16,448 | 15.10 | 1.91 | 14 |
| 49 | 02-Sep | 1,140.40 | 1,155.10 | 1,130.20 | 1,151.60 | 1,147.24 | 0.97 | 8,832.47 | 19,455 | 8.04 | 12,790 | 11.74 | 1.47 | 11 |
| 50 | 01-Sep | 1,149.50 | 1,149.50 | 1,119.00 | 1,140.50 | 1,139.26 | 0.11 | 8,747.33 | 11,562 | 4.78 | 7,333 | 6.73 | 0.84 | 6 |
| 51 | 29-Aug | 1,141.40 | 1,143.00 | 1,118.20 | 1,139.30 | 1,134.80 | 0.34 | 8,738.13 | 15,819 | 6.54 | 11,454 | 10.52 | 1.30 | 10 |
| 52 | 28-Aug | 1,127.80 | 1,138.90 | 1,100.00 | 1,135.40 | 1,124.46 | 1.20 | 8,708.22 | 18,626 | 7.70 | 9,895 | 9.09 | 1.11 | 8 |
| 53 | 26-Aug | 1,150.40 | 1,154.30 | 1,100.20 | 1,121.90 | 1,131.52 | -2.48 | 8,604.68 | 22,820 | 9.43 | 15,227 | 13.98 | 1.72 | 13 |
| 54 | 25-Aug | 1,156.00 | 1,166.00 | 1,143.00 | 1,150.40 | 1,150.37 | -0.48 | 8,823.26 | 29,445 | 12.17 | 23,766 | 21.82 | 2.73 | 20 |
| 55 | 22-Aug | 1,184.00 | 1,184.40 | 1,151.00 | 1,156.00 | 1,160.82 | -1.05 | 8,866.00 | 33,603 | 13.89 | 29,995 | 27.54 | 3.48 | 25 |
| 56 | 21-Aug | 1,174.40 | 1,182.90 | 1,155.50 | 1,168.30 | 1,167.58 | 0.33 | 8,960.55 | 19,597 | 8.10 | 11,805 | 10.84 | 1.38 | 10 |
| 57 | 20-Aug | 1,175.90 | 1,185.00 | 1,160.10 | 1,164.50 | 1,173.51 | -0.56 | 8,931.41 | 15,349 | 6.34 | 10,012 | 9.19 | 1.17 | 8 |
| 58 | 19-Aug | 1,155.50 | 1,175.00 | 1,144.60 | 1,171.10 | 1,162.31 | 2.23 | 8,982.03 | 12,121 | 5.01 | 8,434 | 7.74 | 0.98 | 7 |
| 59 | 18-Aug | 1,141.50 | 1,158.80 | 1,124.70 | 1,145.50 | 1,138.69 | 1.23 | 8,785.68 | 17,311 | 7.15 | 11,223 | 10.31 | 1.28 | 9 |
| 60 | 14-Aug | 1,132.70 | 1,142.50 | 1,125.00 | 1,131.60 | 1,130.75 | -0.11 | 8,679.07 | 13,749 | 5.68 | 9,555 | 8.77 | 1.08 | 8 |
| 61 | 13-Aug | 1,138.40 | 1,140.90 | 1,122.10 | 1,132.80 | 1,131.43 | 0.04 | 8,688.28 | 13,351 | 5.52 | 7,935 | 7.29 | 0.90 | 7 |
| 62 | 12-Aug | 1,151.70 | 1,151.70 | 1,127.50 | 1,132.40 | 1,136.26 | -1.16 | 8,685.21 | 7,616 | 3.15 | 4,389 | 4.03 | 0.50 | 4 |
| 63 | 11-Aug | 1,139.80 | 1,157.00 | 1,129.30 | 1,145.70 | 1,147.82 | 0.53 | 8,787.22 | 11,707 | 4.84 | 7,377 | 6.77 | 0.85 | 6 |
| 64 | 08-Aug | 1,150.80 | 1,150.80 | 1,130.20 | 1,139.70 | 1,141.38 | -0.45 | 8,741.20 | 9,357 | 3.87 | 4,915 | 4.51 | 0.56 | 4 |
| 65 | 07-Aug | 1,139.30 | 1,156.60 | 1,125.60 | 1,144.80 | 1,133.83 | -1.03 | 8,780.31 | 19,512 | 8.06 | 11,188 | 10.27 | 1.27 | 9 |
| 66 | 06-Aug | 1,183.00 | 1,189.80 | 1,144.80 | 1,156.70 | 1,157.67 | -1.36 | 8,871.58 | 18,300 | 7.56 | 9,600 | 8.82 | 1.11 | 8 |
| 67 | 05-Aug | 1,172.70 | 1,184.40 | 1,156.00 | 1,172.60 | 1,174.89 | 0.51 | 8,993.53 | 12,050 | 4.98 | 5,753 | 5.28 | 0.68 | 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