| 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 | Low52 Price: 798.25 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 76,608,762 | Low52 Date: 04-Jun-2024 | SHP: 68.74 / 3.35 / 12.33 / 15.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,180.25 / 876.0 | Month: 1,138.55 / 876.0 | Week: 1,138.55 / 1,062.5 | Day: 1,131.8 / 1,097.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,110.10 | 1,110.10 | 1,072.25 | 1,086.60 | 1,086.54 | -1.60 | 8,324.31 | 18,958 | 1.68 | 9,079 | 1.93 | 0.99 | 0.08 |
| 2 | 03-Apr | 1,116.80 | 1,131.80 | 1,097.00 | 1,104.30 | 1,109.45 | -1.12 | 8,459.91 | 19,901 | 1.76 | 9,784 | 2.08 | 1.09 | 0.08 |
| 3 | 02-Apr | 1,119.80 | 1,132.40 | 1,101.05 | 1,116.85 | 1,119.87 | -0.26 | 8,556.05 | 34,078 | 3.01 | 16,074 | 3.42 | 1.80 | 0.13 |
| 4 | 01-Apr | 1,105.00 | 1,144.90 | 1,092.50 | 1,119.80 | 1,124.37 | 1.57 | 8,578.65 | 34,783 | 3.08 | 12,696 | 2.70 | 1.43 | 0.11 |
| 5 | 28-Mar | 1,080.70 | 1,132.10 | 1,080.70 | 1,102.50 | 1,106.99 | 2.14 | 8,446.12 | 70,782 | 6.26 | 35,473 | 7.55 | 3.93 | 0.30 |
| 6 | 27-Mar | 1,086.20 | 1,091.90 | 1,065.15 | 1,079.35 | 1,078.26 | -0.63 | 8,268.77 | 13,255 | 1.17 | 4,697 | 1.00 | 0.51 | 0.04 |
| 7 | 26-Mar | 1,115.00 | 1,115.00 | 1,062.50 | 1,086.20 | 1,077.81 | -2.07 | 8,321.24 | 157,536 | 13.93 | 126,033 | 26.83 | 13.58 | 1.06 |
| 8 | 25-Mar | 1,109.45 | 1,123.90 | 1,073.15 | 1,109.20 | 1,097.83 | 1.09 | 8,497.44 | 45,016 | 3.98 | 17,346 | 3.69 | 1.90 | 0.15 |
| 9 | 24-Mar | 1,080.10 | 1,138.55 | 1,080.10 | 1,097.25 | 1,117.67 | 3.75 | 8,405.90 | 115,796 | 10.24 | 35,506 | 7.56 | 3.97 | 0.30 |
| 10 | 21-Mar | 1,056.00 | 1,069.10 | 1,035.10 | 1,057.60 | 1,047.63 | 0.21 | 8,102.14 | 131,885 | 11.66 | 112,554 | 23.96 | 11.79 | 0.94 |
| 11 | 20-Mar | 987.00 | 1,074.00 | 987.00 | 1,055.35 | 1,041.71 | 7.27 | 8,084.91 | 83,324 | 7.37 | 22,062 | 4.70 | 2.30 | 0.18 |
| 12 | 19-Mar | 1,002.20 | 1,011.20 | 981.00 | 983.85 | 989.24 | -1.82 | 7,537.15 | 29,867 | 2.64 | 17,424 | 3.71 | 1.72 | 0.15 |
| 13 | 18-Mar | 955.95 | 1,008.00 | 950.95 | 1,002.10 | 987.34 | 4.98 | 7,676.96 | 15,441 | 1.37 | 7,158 | 1.52 | 0.71 | 0.06 |
| 14 | 17-Mar | 963.00 | 970.95 | 945.00 | 954.60 | 958.99 | -0.81 | 7,313.07 | 17,239 | 1.52 | 8,815 | 1.88 | 0.85 | 0.07 |
| 15 | 13-Mar | 986.90 | 993.70 | 952.15 | 962.35 | 967.78 | -2.49 | 7,372.44 | 19,167 | 1.69 | 11,938 | 2.54 | 1.16 | 0.10 |
| 16 | 12-Mar | 979.00 | 1,003.00 | 969.60 | 986.90 | 985.69 | 0.02 | 7,560.52 | 18,708 | 1.65 | 9,411 | 2.00 | 0.93 | 0.08 |
| 17 | 11-Mar | 979.50 | 1,000.00 | 960.60 | 986.75 | 978.78 | -0.17 | 7,559.37 | 14,077 | 1.24 | 6,565 | 1.40 | 0.64 | 0.05 |
| 18 | 10-Mar | 1,012.40 | 1,027.85 | 973.35 | 988.45 | 998.81 | -3.25 | 7,572.39 | 11,307 | 1.00 | 5,280 | 1.12 | 0.53 | 0.04 |
| 19 | 07-Mar | 1,014.75 | 1,041.65 | 1,007.60 | 1,021.65 | 1,023.24 | 0.48 | 7,826.73 | 22,805 | 2.02 | 10,421 | 2.22 | 1.07 | 0.09 |
| 20 | 06-Mar | 978.90 | 1,021.20 | 977.40 | 1,016.80 | 1,011.72 | 4.06 | 7,789.58 | 16,679 | 1.47 | 8,081 | 1.72 | 0.82 | 0.07 |
| 21 | 05-Mar | 936.70 | 988.00 | 930.00 | 977.10 | 963.44 | 4.31 | 7,485.44 | 19,153 | 1.69 | 8,294 | 1.77 | 0.80 | 0.07 |
| 22 | 04-Mar | 908.90 | 941.00 | 900.90 | 936.70 | 927.93 | 2.12 | 7,175.94 | 24,302 | 2.15 | 13,038 | 2.78 | 1.21 | 0.11 |
| 23 | 03-Mar | 898.00 | 924.25 | 876.00 | 917.25 | 899.92 | 1.70 | 7,026.94 | 65,207 | 5.77 | 46,674 | 9.93 | 4.20 | 0.39 |
| 24 | 28-Feb | 936.90 | 949.60 | 885.00 | 901.90 | 901.80 | -4.53 | 6,909.34 | 95,244 | 8.42 | 70,719 | 15.05 | 6.38 | 0.59 |
| 25 | 27-Feb | 966.10 | 967.65 | 935.55 | 944.65 | 952.95 | -1.71 | 7,236.85 | 10,058 | 0.89 | 5,521 | 1.18 | 0.53 | 0.05 |
| 26 | 25-Feb | 978.70 | 980.20 | 949.55 | 961.05 | 964.86 | -1.29 | 7,362.49 | 37,549 | 3.32 | 22,197 | 4.72 | 2.14 | 0.19 |
| 27 | 24-Feb | 997.50 | 1,002.95 | 960.75 | 973.60 | 978.70 | -2.40 | 7,458.63 | 26,010 | 2.30 | 11,146 | 2.37 | 1.09 | 0.09 |
| 28 | 21-Feb | 993.00 | 1,006.80 | 976.15 | 997.50 | 991.51 | 0.92 | 7,641.72 | 16,110 | 1.42 | 7,604 | 1.62 | 0.75 | 0.06 |
| 29 | 20-Feb | 973.00 | 998.50 | 958.00 | 988.45 | 985.40 | 2.11 | 7,572.39 | 12,500 | 1.11 | 5,295 | 1.13 | 0.52 | 0.04 |
| 30 | 19-Feb | 963.55 | 994.50 | 951.05 | 968.00 | 974.53 | -1.90 | 7,415.00 | 16,302 | 1.44 | 6,712 | 1.43 | 0.65 | 0.06 |
| 31 | 18-Feb | 1,004.90 | 1,004.90 | 964.95 | 986.75 | 983.41 | -0.94 | 7,559.37 | 34,208 | 3.03 | 19,671 | 4.19 | 1.93 | 0.16 |
| 32 | 17-Feb | 1,033.80 | 1,033.80 | 985.05 | 996.15 | 997.47 | -3.13 | 7,631.38 | 22,527 | 1.99 | 9,368 | 1.99 | 0.93 | 0.08 |
| 33 | 14-Feb | 1,030.05 | 1,044.20 | 1,007.05 | 1,028.35 | 1,032.16 | -0.70 | 7,878.06 | 29,515 | 2.61 | 18,755 | 3.99 | 1.94 | 0.16 |
| 34 | 13-Feb | 1,040.15 | 1,053.55 | 1,030.10 | 1,035.65 | 1,034.47 | -0.40 | 7,933.99 | 21,930 | 1.94 | 14,332 | 3.05 | 1.48 | 0.12 |
| 35 | 12-Feb | 1,051.20 | 1,058.20 | 1,024.05 | 1,039.85 | 1,039.26 | -1.08 | 7,966.16 | 16,923 | 1.50 | 8,790 | 1.87 | 0.91 | 0.07 |
| 36 | 11-Feb | 1,049.90 | 1,079.50 | 1,039.70 | 1,051.20 | 1,050.32 | -0.29 | 8,053.11 | 17,697 | 1.56 | 10,460 | 2.23 | 1.10 | 0.09 |
| 37 | 10-Feb | 1,077.05 | 1,085.80 | 1,045.25 | 1,054.25 | 1,059.33 | -2.10 | 8,076.48 | 16,396 | 1.45 | 9,995 | 2.13 | 1.06 | 0.08 |
| 38 | 07-Feb | 1,093.85 | 1,093.85 | 1,055.30 | 1,076.85 | 1,071.13 | -1.55 | 8,249.61 | 17,363 | 1.54 | 7,667 | 1.63 | 0.82 | 0.06 |
| 39 | 06-Feb | 1,057.35 | 1,100.00 | 1,057.00 | 1,093.85 | 1,081.36 | 3.45 | 8,379.85 | 21,942 | 1.94 | 11,898 | 2.53 | 1.29 | 0.10 |
| 40 | 05-Feb | 1,046.15 | 1,065.00 | 1,041.00 | 1,057.35 | 1,051.49 | 1.07 | 8,100.23 | 12,139 | 1.07 | 7,146 | 1.52 | 0.75 | 0.06 |
| 41 | 04-Feb | 1,050.60 | 1,074.80 | 1,039.05 | 1,046.15 | 1,048.13 | -0.42 | 8,014.43 | 21,529 | 1.90 | 11,152 | 2.37 | 1.17 | 0.09 |
| 42 | 03-Feb | 1,044.20 | 1,060.00 | 1,020.00 | 1,050.60 | 1,040.52 | 0.00 | 8,048.52 | 26,526 | 2.35 | 13,750 | 2.93 | 1.43 | 0.12 |
| 43 | 01-Feb | 1,084.00 | 1,088.80 | 1,036.75 | 1,050.60 | 1,057.08 | -1.11 | 8,048.52 | 15,424 | 1.36 | 6,300 | 1.34 | 0.67 | 0.05 |
| 44 | 31-Jan | 1,046.40 | 1,080.00 | 1,032.25 | 1,062.40 | 1,049.66 | 2.27 | 8,138.91 | 28,292 | 2.50 | 14,611 | 3.11 | 1.53 | 0.12 |
| 45 | 30-Jan | 1,025.05 | 1,049.75 | 1,020.70 | 1,038.85 | 1,032.76 | 0.26 | 7,958.50 | 33,402 | 2.95 | 15,170 | 3.23 | 1.57 | 0.13 |
| 46 | 29-Jan | 1,041.80 | 1,054.95 | 1,021.95 | 1,036.20 | 1,036.12 | 1.27 | 7,938.20 | 123,981 | 10.96 | 109,654 | 23.34 | 11.36 | 0.92 |
| 47 | 28-Jan | 1,001.00 | 1,035.00 | 981.05 | 1,023.25 | 1,011.13 | 3.26 | 7,838.99 | 69,310 | 6.13 | 36,493 | 7.77 | 3.69 | 0.31 |
| 48 | 27-Jan | 1,041.95 | 1,095.00 | 980.00 | 990.95 | 1,032.15 | -2.05 | 7,591.55 | 229,250 | 20.27 | 34,931 | 7.44 | 3.61 | 0.29 |
| 49 | 24-Jan | 1,037.95 | 1,059.80 | 1,009.50 | 1,011.65 | 1,019.15 | -2.17 | 7,750.13 | 25,466 | 2.25 | 14,615 | 3.11 | 1.49 | 0.12 |
| 50 | 23-Jan | 1,036.80 | 1,056.95 | 1,025.10 | 1,034.05 | 1,041.85 | -1.18 | 7,921.73 | 10,068 | 0.89 | 5,134 | 1.09 | 0.53 | 0.04 |
| 51 | 22-Jan | 1,060.15 | 1,066.45 | 1,020.00 | 1,046.30 | 1,041.29 | -1.40 | 8,015.57 | 21,480 | 1.90 | 9,308 | 1.98 | 0.97 | 0.08 |
| 52 | 21-Jan | 1,091.90 | 1,094.40 | 1,057.30 | 1,060.95 | 1,071.03 | -2.38 | 8,127.81 | 5,842 | 0.52 | 2,219 | 0.47 | 0.24 | 0.02 |
| 53 | 20-Jan | 1,100.00 | 1,103.60 | 1,075.95 | 1,086.15 | 1,086.79 | -0.05 | 8,320.86 | 5,739 | 0.51 | 1,775 | 0.38 | 0.19 | 0.01 |
| 54 | 17-Jan | 1,087.65 | 1,099.80 | 1,066.50 | 1,086.65 | 1,083.74 | -0.04 | 8,324.69 | 13,282 | 1.17 | 5,151 | 1.10 | 0.56 | 0.04 |
| 55 | 16-Jan | 1,053.90 | 1,101.00 | 1,048.40 | 1,087.05 | 1,081.48 | 3.56 | 8,327.76 | 23,538 | 2.08 | 10,992 | 2.34 | 1.19 | 0.09 |
| 56 | 15-Jan | 1,049.95 | 1,057.30 | 1,036.00 | 1,048.40 | 1,047.45 | 0.44 | 8,031.66 | 13,223 | 1.17 | 5,756 | 1.23 | 0.60 | 0.05 |
| 57 | 14-Jan | 1,003.70 | 1,053.85 | 997.05 | 1,043.75 | 1,031.45 | 4.34 | 7,996.04 | 33,649 | 2.98 | 17,816 | 3.79 | 1.84 | 0.15 |
| 58 | 13-Jan | 1,022.90 | 1,040.00 | 992.00 | 998.40 | 1,013.97 | -3.40 | 7,648.62 | 22,223 | 1.97 | 9,762 | 2.08 | 0.99 | 0.08 |
| 59 | 10-Jan | 1,058.00 | 1,058.00 | 999.50 | 1,032.30 | 1,026.59 | -2.49 | 7,908.32 | 51,736 | 4.58 | 26,052 | 5.55 | 2.67 | 0.22 |
| 60 | 09-Jan | 1,086.15 | 1,094.45 | 1,046.00 | 1,058.05 | 1,072.35 | -3.60 | 8,105.59 | 22,652 | 2.00 | 9,594 | 2.04 | 1.03 | 0.08 |
| 61 | 08-Jan | 1,119.95 | 1,119.95 | 1,088.75 | 1,096.10 | 1,099.10 | -1.68 | 8,397.09 | 13,723 | 1.21 | 5,572 | 1.19 | 0.61 | 0.05 |
| 62 | 07-Jan | 1,110.00 | 1,128.65 | 1,103.55 | 1,114.50 | 1,118.67 | -0.65 | 8,538.05 | 52,640 | 4.66 | 25,833 | 5.50 | 2.89 | 0.22 |
| 63 | 06-Jan | 1,154.75 | 1,154.75 | 1,093.15 | 1,121.75 | 1,123.29 | -3.27 | 8,593.59 | 39,041 | 3.45 | 17,211 | 3.66 | 1.93 | 0.14 |
| 64 | 03-Jan | 1,140.00 | 1,180.00 | 1,139.55 | 1,158.40 | 1,163.28 | 0.75 | 8,874.36 | 23,492 | 2.08 | 12,363 | 2.63 | 1.44 | 0.10 |
| 65 | 02-Jan | 1,164.95 | 1,174.00 | 1,136.50 | 1,149.70 | 1,156.84 | -1.17 | 8,807.71 | 12,692 | 1.12 | 5,429 | 1.16 | 0.63 | 0.05 |
| 66 | 01-Jan | 1,158.30 | 1,180.25 | 1,145.55 | 1,163.10 | 1,165.67 | 1.08 | 8,910.37 | 28,047 | 2.48 | 9,737 | 2.07 | 1.14 | 0.08 |
| 67 | 31-Dec | 1,131.85 | 1,165.00 | 1,117.05 | 1,150.50 | 1,142.93 | 1.36 | 8,813.84 | 36,730 | 3.25 | 16,432 | 3.50 | 1.88 | 0.14 |
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