| 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: 1,176.0; Drift%: 5.21 |
| 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: 68.81 / 3.17 / 12.39 / 15.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,180.25 / 876.0 | Month: 1,197.2 / 1,009.0 | Week: 1,153.7 / 1,118.0 | Day: 1,264.8 / 1,228.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 1,160.20 | 1,197.20 | 1,145.00 | 1,149.60 | 1,160.27 | -0.39 | 8,806.94 | 36,869 | 5.05 | 15,286 | 4.05 | 1.77 | 13 |
| 37 | 22-May | 1,150.50 | 1,161.50 | 1,142.20 | 1,154.10 | 1,154.16 | 1.20 | 8,841.42 | 26,736 | 3.66 | 11,938 | 3.16 | 1.38 | 10 |
| 38 | 21-May | 1,144.00 | 1,148.00 | 1,129.10 | 1,140.40 | 1,140.91 | 0.21 | 8,736.46 | 17,003 | 2.33 | 9,086 | 2.41 | 1.04 | 8 |
| 39 | 20-May | 1,153.00 | 1,163.00 | 1,130.00 | 1,138.00 | 1,146.22 | -1.30 | 8,718.00 | 17,388 | 2.38 | 8,764 | 2.32 | 1.00 | 7 |
| 40 | 19-May | 1,145.00 | 1,168.60 | 1,135.20 | 1,153.00 | 1,152.38 | 1.57 | 8,832.00 | 26,223 | 3.59 | 11,977 | 3.17 | 1.38 | 10 |
| 41 | 16-May | 1,141.50 | 1,141.50 | 1,117.20 | 1,135.20 | 1,129.55 | 0.67 | 8,696.63 | 40,255 | 5.51 | 23,448 | 6.21 | 2.65 | 20 |
| 42 | 15-May | 1,158.00 | 1,172.00 | 1,115.00 | 1,127.60 | 1,137.15 | -1.78 | 8,638.40 | 31,097 | 4.26 | 13,764 | 3.65 | 1.57 | 12 |
| 43 | 14-May | 1,130.00 | 1,155.00 | 1,129.60 | 1,148.00 | 1,145.78 | 2.72 | 8,794.00 | 24,103 | 3.30 | 11,843 | 3.14 | 1.36 | 10 |
| 44 | 13-May | 1,122.00 | 1,139.00 | 1,108.80 | 1,117.60 | 1,116.92 | 0.49 | 8,561.80 | 19,540 | 2.68 | 10,084 | 2.67 | 1.13 | 8 |
| 45 | 12-May | 1,090.00 | 1,121.00 | 1,090.00 | 1,112.20 | 1,110.26 | 2.71 | 8,520.43 | 27,358 | 3.75 | 13,397 | 3.55 | 1.49 | 11 |
| 46 | 09-May | 1,033.00 | 1,094.00 | 1,026.60 | 1,082.90 | 1,074.11 | 1.10 | 8,295.96 | 22,456 | 3.08 | 8,524 | 2.26 | 0.92 | 7 |
| 47 | 08-May | 1,069.40 | 1,078.10 | 1,055.00 | 1,071.10 | 1,070.58 | 0.16 | 8,205.56 | 16,893 | 2.31 | 10,755 | 2.85 | 1.15 | 9 |
| 48 | 07-May | 1,010.00 | 1,073.70 | 1,009.00 | 1,069.40 | 1,050.68 | 3.85 | 8,192.54 | 29,980 | 4.11 | 13,776 | 3.65 | 1.45 | 12 |
| 49 | 06-May | 1,025.30 | 1,044.30 | 1,010.10 | 1,029.80 | 1,021.16 | 0.44 | 7,889.17 | 24,275 | 3.32 | 12,850 | 3.40 | 1.31 | 11 |
| 50 | 05-May | 1,038.90 | 1,093.20 | 1,019.20 | 1,025.30 | 1,031.82 | -1.24 | 7,854.70 | 22,230 | 3.04 | 8,553 | 2.27 | 0.88 | 7 |
| 51 | 02-May | 1,052.00 | 1,111.00 | 1,027.00 | 1,038.20 | 1,038.84 | -0.43 | 7,953.52 | 21,675 | 2.97 | 10,239 | 2.71 | 1.06 | 9 |
| 52 | 30-Apr | 1,075.90 | 1,075.90 | 1,040.00 | 1,042.70 | 1,055.20 | -2.31 | 7,988.00 | 21,565 | 2.95 | 12,291 | 3.26 | 1.30 | 10 |
| 53 | 29-Apr | 1,116.40 | 1,124.10 | 1,063.00 | 1,067.40 | 1,091.72 | -3.62 | 8,177.22 | 56,141 | 7.69 | 30,533 | 8.09 | 3.33 | 26 |
| 54 | 28-Apr | 1,140.00 | 1,148.50 | 1,105.00 | 1,107.50 | 1,121.70 | -3.06 | 8,484.42 | 27,233 | 3.73 | 13,127 | 3.48 | 1.47 | 11 |
| 55 | 25-Apr | 1,165.00 | 1,165.00 | 1,118.10 | 1,142.50 | 1,136.20 | -1.97 | 8,752.55 | 38,509 | 5.27 | 15,583 | 4.13 | 1.77 | 13 |
| 56 | 24-Apr | 1,096.20 | 1,172.00 | 1,090.60 | 1,165.50 | 1,146.34 | 6.88 | 8,928.75 | 72,199 | 9.89 | 25,394 | 6.73 | 2.91 | 21 |
| 57 | 23-Apr | 1,116.30 | 1,116.70 | 1,083.20 | 1,090.50 | 1,095.83 | -0.85 | 8,354.19 | 14,673 | 2.01 | 5,345 | 1.42 | 0.59 | 4 |
| 58 | 22-Apr | 1,111.00 | 1,121.90 | 1,092.10 | 1,099.80 | 1,103.33 | 0.08 | 8,425.43 | 17,044 | 2.33 | 5,961 | 1.58 | 0.66 | 5 |
| 59 | 21-Apr | 1,091.50 | 1,116.80 | 1,061.00 | 1,098.90 | 1,091.92 | 1.54 | 8,418.54 | 23,111 | 3.17 | 9,868 | 2.61 | 1.08 | 8 |
| 60 | 17-Apr | 1,099.00 | 1,103.50 | 1,076.20 | 1,082.20 | 1,086.56 | -1.41 | 8,290.60 | 14,222 | 1.95 | 6,219 | 1.65 | 0.68 | 5 |
| 61 | 16-Apr | 1,101.30 | 1,122.70 | 1,092.20 | 1,097.70 | 1,103.23 | -0.33 | 8,409.34 | 11,908 | 1.63 | 4,937 | 1.31 | 0.54 | 4 |
| 62 | 15-Apr | 1,090.60 | 1,107.90 | 1,086.70 | 1,101.30 | 1,101.92 | 0.98 | 8,436.92 | 14,553 | 1.99 | 7,318 | 1.94 | 0.81 | 6 |
| 63 | 11-Apr | 1,081.35 | 1,099.00 | 1,068.15 | 1,090.60 | 1,088.21 | 2.37 | 8,354.95 | 22,407 | 3.07 | 10,102 | 2.68 | 1.10 | 8 |
| 64 | 09-Apr | 1,074.20 | 1,074.20 | 1,046.40 | 1,065.35 | 1,059.04 | 0.03 | 8,161.51 | 9,268 | 1.27 | 4,255 | 1.13 | 0.45 | 4 |
| 65 | 08-Apr | 1,055.40 | 1,074.70 | 1,045.00 | 1,065.00 | 1,058.84 | 2.93 | 8,158.00 | 17,259 | 2.36 | 6,998 | 1.85 | 0.74 | 6 |
| 66 | 07-Apr | 1,032.00 | 1,050.00 | 1,010.25 | 1,034.70 | 1,027.42 | -4.78 | 7,926.71 | 36,739 | 5.03 | 17,637 | 4.67 | 1.81 | 15 |
| 67 | 04-Apr | 1,110.10 | 1,110.10 | 1,072.25 | 1,086.60 | 1,086.54 | -1.60 | 8,324.31 | 18,958 | 2.60 | 9,079 | 2.41 | 0.99 | 8 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL