| Macro-sector: Services | Band: 20 | High52 Price: 848.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 2; VWAP21: 685.26 | Low52 Price: 447.55 | Barrier: 477.9; Drift%: 6.77 |
| Basic Industry: Logistics Solution Provider | Total Equity: 38,418,990 | Low52 Date: 27-Mar-2026 | SHP: 69.46 / 0.82 / 9.39 / 20.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 849.3 / 610.2 | Month: 603.0 / 550.05 | Week: 572.35 / 535.5 | Day: 522.45 / 496.0 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 497.00 | 522.45 | 496.00 | 512.60 | 513.77 | 1.78 | 1,969.36 | 19,771 | 3.67 | 6,920 | 2.41 | 0.36 | 9 |
| 2 | 06-Apr | 495.30 | 508.45 | 485.65 | 503.65 | 496.04 | 1.69 | 1,934.97 | 15,163 | 2.81 | 5,768 | 2.01 | 0.29 | 7 |
| 3 | 02-Apr | 467.05 | 509.00 | 464.05 | 495.30 | 490.06 | 4.48 | 1,902.89 | 41,545 | 7.70 | 13,590 | 4.73 | 0.67 | 17 |
| 4 | 01-Apr | 463.15 | 477.90 | 463.15 | 474.05 | 473.71 | 2.72 | 1,821.25 | 13,494 | 2.50 | 4,867 | 1.69 | 0.23 | 6 |
| 5 | 30-Mar | 452.00 | 468.90 | 452.00 | 461.50 | 462.28 | 0.11 | 1,773.04 | 60,512 | 11.22 | 41,850 | 14.57 | 1.93 | 54 |
| 6 | 27-Mar | 465.30 | 474.45 | 447.55 | 461.00 | 462.63 | -2.27 | 1,771.00 | 108,253 | 20.08 | 69,062 | 24.05 | 3.20 | 88 |
| 7 | 25-Mar | 473.10 | 483.65 | 470.10 | 471.70 | 477.35 | -0.23 | 1,812.22 | 28,086 | 5.21 | 17,935 | 6.24 | 0.86 | 23 |
| 8 | 24-Mar | 476.00 | 484.95 | 464.10 | 472.80 | 471.15 | 0.05 | 1,816.45 | 40,780 | 7.56 | 23,597 | 8.22 | 1.11 | 30 |
| 9 | 23-Mar | 493.60 | 494.65 | 465.25 | 472.55 | 474.99 | -5.14 | 1,815.49 | 35,566 | 6.60 | 24,647 | 8.58 | 1.17 | 32 |
| 10 | 20-Mar | 488.75 | 505.00 | 488.75 | 498.15 | 496.97 | 1.14 | 1,913.84 | 26,412 | 4.90 | 18,347 | 6.39 | 0.91 | 23 |
| 11 | 19-Mar | 480.05 | 495.00 | 478.00 | 492.55 | 485.97 | 0.61 | 1,892.33 | 24,212 | 4.49 | 15,183 | 5.29 | 0.74 | 19 |
| 12 | 18-Mar | 483.00 | 493.95 | 483.00 | 489.55 | 489.07 | 1.65 | 1,880.80 | 14,145 | 2.62 | 8,781 | 3.06 | 0.43 | 11 |
| 13 | 17-Mar | 472.05 | 485.00 | 472.05 | 481.60 | 481.87 | 1.27 | 1,850.26 | 11,829 | 2.19 | 7,852 | 2.73 | 0.38 | 10 |
| 14 | 16-Mar | 480.00 | 488.00 | 462.55 | 475.55 | 469.90 | -1.30 | 1,827.02 | 35,415 | 6.57 | 19,953 | 6.95 | 0.94 | 26 |
| 15 | 13-Mar | 495.20 | 495.20 | 480.00 | 481.80 | 485.16 | -2.57 | 1,851.03 | 14,850 | 2.75 | 10,988 | 3.83 | 0.53 | 14 |
| 16 | 12-Mar | 500.00 | 504.55 | 491.60 | 494.50 | 496.86 | -1.77 | 1,899.82 | 31,662 | 5.87 | 19,995 | 6.96 | 0.99 | 26 |
| 17 | 11-Mar | 519.40 | 523.45 | 501.00 | 503.40 | 510.26 | -2.08 | 1,934.01 | 26,369 | 4.89 | 15,987 | 5.57 | 0.82 | 20 |
| 18 | 10-Mar | 514.50 | 522.75 | 512.00 | 514.10 | 514.83 | -0.08 | 1,975.12 | 12,303 | 2.28 | 7,461 | 2.60 | 0.38 | 10 |
| 19 | 09-Mar | 534.75 | 534.75 | 510.00 | 514.50 | 514.61 | -3.81 | 1,976.66 | 16,811 | 3.12 | 11,719 | 4.08 | 0.60 | 15 |
| 20 | 06-Mar | 522.00 | 541.60 | 522.00 | 534.90 | 535.52 | -1.15 | 2,055.03 | 16,907 | 3.14 | 13,502 | 4.70 | 0.72 | 17 |
| 21 | 05-Mar | 501.50 | 559.95 | 501.50 | 541.15 | 539.21 | 5.91 | 2,079.04 | 75,278 | 13.96 | 23,056 | 8.03 | 1.24 | 30 |
| 22 | 04-Mar | 512.00 | 529.95 | 500.00 | 510.95 | 513.75 | -1.61 | 1,963.02 | 29,191 | 5.41 | 17,807 | 6.20 | 0.91 | 23 |
| 23 | 02-Mar | 521.00 | 534.80 | 511.00 | 519.30 | 525.05 | -4.86 | 1,995.10 | 38,951 | 7.22 | 22,803 | 7.94 | 1.20 | 29 |
| 24 | 27-Feb | 535.50 | 551.95 | 535.50 | 545.85 | 545.84 | -1.23 | 2,097.10 | 8,550 | 1.59 | 3,688 | 1.28 | 0.20 | 5 |
| 25 | 26-Feb | 541.50 | 554.00 | 541.50 | 552.65 | 550.29 | 1.66 | 2,123.23 | 8,593 | 1.59 | 5,134 | 1.79 | 0.28 | 7 |
| 26 | 25-Feb | 544.50 | 555.30 | 540.95 | 543.65 | 545.01 | -0.28 | 2,088.65 | 6,577 | 1.22 | 2,871 | 1.00 | 0.16 | 4 |
| 27 | 24-Feb | 553.25 | 555.05 | 541.35 | 545.20 | 546.87 | -1.62 | 2,094.60 | 7,401 | 1.37 | 4,849 | 1.69 | 0.27 | 6 |
| 28 | 23-Feb | 560.00 | 572.35 | 552.85 | 554.20 | 559.42 | -2.29 | 2,129.18 | 10,298 | 1.91 | 6,122 | 2.13 | 0.34 | 8 |
| 29 | 20-Feb | 567.00 | 583.00 | 562.00 | 567.20 | 570.31 | -0.04 | 2,179.13 | 11,917 | 2.21 | 7,122 | 2.48 | 0.41 | 9 |
| 30 | 19-Feb | 568.00 | 574.60 | 564.00 | 567.40 | 568.52 | -0.81 | 2,179.89 | 12,218 | 2.27 | 7,440 | 2.59 | 0.42 | 10 |
| 31 | 18-Feb | 569.00 | 577.50 | 562.10 | 572.05 | 567.10 | 0.52 | 2,197.76 | 10,424 | 1.93 | 5,117 | 1.78 | 0.29 | 7 |
| 32 | 17-Feb | 558.30 | 577.45 | 558.30 | 569.10 | 570.11 | 1.93 | 2,186.42 | 12,557 | 2.33 | 5,115 | 1.78 | 0.29 | 7 |
| 33 | 16-Feb | 559.90 | 565.05 | 549.00 | 558.30 | 555.92 | -1.19 | 2,144.93 | 12,080 | 2.24 | 7,143 | 2.49 | 0.40 | 9 |
| 34 | 13-Feb | 568.55 | 570.05 | 551.20 | 565.05 | 562.73 | -0.62 | 2,170.87 | 8,080 | 1.50 | 3,563 | 1.24 | 0.20 | 5 |
| 35 | 12-Feb | 561.00 | 572.00 | 557.25 | 568.60 | 563.67 | -0.18 | 2,184.50 | 9,384 | 1.74 | 5,826 | 2.03 | 0.33 | 7 |
| 36 | 11-Feb | 574.65 | 576.30 | 565.10 | 569.65 | 569.96 | -0.87 | 2,188.54 | 8,177 | 1.52 | 3,298 | 1.15 | 0.19 | 4 |
| 37 | 10-Feb | 580.35 | 584.85 | 570.00 | 574.65 | 577.72 | -0.98 | 2,207.75 | 13,045 | 2.42 | 9,090 | 3.17 | 0.53 | 12 |
| 38 | 09-Feb | 581.40 | 592.70 | 570.55 | 580.35 | 582.92 | 0.35 | 2,229.65 | 17,497 | 3.24 | 10,103 | 3.52 | 0.59 | 13 |
| 39 | 06-Feb | 578.35 | 589.85 | 568.05 | 578.35 | 579.00 | -0.50 | 2,221.96 | 18,274 | 3.39 | 6,671 | 2.32 | 0.00 | 9 |
| 40 | 05-Feb | 572.00 | 585.65 | 561.60 | 581.25 | 576.43 | 1.99 | 2,233.10 | 231,344 | 42.91 | 194,146 | 67.60 | 11.19 | 249 |
| 41 | 04-Feb | 536.95 | 574.95 | 532.80 | 569.90 | 561.54 | 6.14 | 2,189.50 | 40,937 | 7.59 | 16,470 | 5.73 | 0.92 | 21 |
| 42 | 03-Feb | 523.90 | 545.40 | 515.60 | 536.95 | 531.41 | 4.76 | 2,062.91 | 25,325 | 4.70 | 14,715 | 5.12 | 0.78 | 19 |
| 43 | 02-Feb | 523.00 | 523.00 | 502.65 | 512.55 | 510.66 | -2.73 | 1,969.17 | 12,632 | 2.34 | 6,023 | 2.10 | 0.31 | 8 |
| 44 | 01-Feb | 535.05 | 556.05 | 511.00 | 526.95 | 537.72 | -2.97 | 2,024.49 | 13,981 | 2.59 | 7,396 | 2.58 | 0.40 | 9 |
| 45 | 30-Jan | 535.10 | 550.00 | 517.50 | 543.10 | 532.30 | 0.85 | 2,086.54 | 9,585 | 1.78 | 5,140 | 1.79 | 0.27 | 7 |
| 46 | 29-Jan | 496.75 | 542.00 | 493.70 | 538.50 | 519.99 | 7.65 | 2,068.86 | 36,935 | 6.85 | 24,534 | 8.54 | 1.28 | 31 |
| 47 | 28-Jan | 489.40 | 504.80 | 486.35 | 500.25 | 496.73 | 2.76 | 1,921.91 | 23,462 | 4.35 | 16,999 | 5.92 | 0.84 | 22 |
| 48 | 27-Jan | 482.10 | 496.00 | 482.10 | 486.80 | 485.66 | -1.82 | 1,870.24 | 18,893 | 3.50 | 11,244 | 3.92 | 0.55 | 14 |
| 49 | 23-Jan | 485.15 | 500.00 | 485.00 | 495.80 | 494.58 | 1.09 | 1,904.81 | 26,111 | 4.84 | 18,737 | 6.52 | 0.93 | 24 |
| 50 | 22-Jan | 492.25 | 502.45 | 478.00 | 490.45 | 491.18 | 0.63 | 1,884.26 | 14,957 | 2.77 | 7,840 | 2.73 | 0.39 | 10 |
| 51 | 21-Jan | 494.10 | 499.70 | 485.00 | 487.40 | 490.08 | -2.45 | 1,872.54 | 16,818 | 3.12 | 8,961 | 3.12 | 0.44 | 11 |
| 52 | 20-Jan | 507.15 | 507.15 | 494.10 | 499.65 | 499.31 | -0.99 | 1,919.60 | 15,848 | 2.94 | 10,867 | 3.78 | 0.54 | 14 |
| 53 | 19-Jan | 511.00 | 516.00 | 502.20 | 504.65 | 507.42 | -2.03 | 1,938.81 | 16,627 | 3.08 | 10,600 | 3.69 | 0.54 | 14 |
| 54 | 16-Jan | 527.35 | 530.40 | 511.00 | 515.10 | 521.25 | -2.32 | 1,978.96 | 27,776 | 5.15 | 14,317 | 4.99 | 0.75 | 18 |
| 55 | 14-Jan | 529.20 | 544.90 | 522.00 | 527.35 | 532.61 | -0.85 | 2,026.03 | 24,324 | 4.51 | 10,350 | 3.60 | 0.55 | 13 |
| 56 | 13-Jan | 528.00 | 536.45 | 527.30 | 531.85 | 532.19 | 0.78 | 2,043.31 | 12,832 | 2.38 | 7,223 | 2.51 | 0.38 | 9 |
| 57 | 12-Jan | 535.00 | 536.30 | 524.90 | 527.75 | 528.27 | -1.08 | 2,027.56 | 15,475 | 2.87 | 7,753 | 2.70 | 0.41 | 10 |
| 58 | 09-Jan | 540.05 | 552.95 | 530.00 | 533.50 | 537.95 | -1.67 | 2,049.65 | 21,973 | 4.08 | 11,888 | 4.14 | 0.64 | 15 |
| 59 | 08-Jan | 566.05 | 578.00 | 539.10 | 542.55 | 556.63 | -4.82 | 2,084.42 | 37,449 | 6.95 | 24,713 | 8.60 | 1.38 | 32 |
| 60 | 07-Jan | 571.00 | 578.50 | 562.90 | 570.00 | 570.93 | -1.21 | 2,189.00 | 12,432 | 2.31 | 6,236 | 2.17 | 0.36 | 8 |
| 61 | 06-Jan | 582.00 | 584.95 | 574.00 | 577.00 | 577.03 | -0.95 | 2,216.00 | 5,391 | 1.00 | 3,215 | 1.12 | 0.19 | 4 |
| 62 | 05-Jan | 590.85 | 597.95 | 582.10 | 582.55 | 585.54 | -1.40 | 2,238.10 | 7,477 | 1.39 | 4,379 | 1.52 | 0.26 | 6 |
| 63 | 02-Jan | 587.00 | 594.90 | 581.00 | 590.85 | 589.48 | 0.68 | 2,269.99 | 9,224 | 1.71 | 5,547 | 1.93 | 0.33 | 7 |
| 64 | 01-Jan | 578.05 | 590.00 | 576.00 | 586.85 | 584.78 | 2.04 | 2,254.62 | 8,966 | 1.66 | 4,487 | 1.56 | 0.26 | 6 |
| 65 | 31-Dec | 570.95 | 583.20 | 567.60 | 575.10 | 576.44 | 0.01 | 2,209.48 | 10,426 | 1.93 | 5,613 | 1.95 | 0.32 | 7 |
| 66 | 30-Dec | 576.25 | 578.85 | 568.00 | 575.05 | 572.40 | 0.31 | 2,209.28 | 8,582 | 1.59 | 5,871 | 2.04 | 0.34 | 8 |
| 67 | 29-Dec | 575.50 | 584.10 | 571.90 | 573.25 | 576.27 | -1.21 | 2,202.37 | 12,452 | 2.31 | 5,794 | 2.02 | 0.33 | 7 |
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