| Macro-sector: Services | Band: 20 | High52 Price: 217.58 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 1; VWAP21: 129.25 | Low52 Price: 107.4 | Barrier: 129.04; Drift%: -4.38 |
| Basic Industry: Logistics Solution Provider | Total Equity: 441,169,497 | Low52 Date: 11-Apr-2025 | SHP: 43.03 / 3.36 / 2.45 / 51.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 180.72 / 118.36 | Month: 137.9 / 125.2 | Week: 138.15 / 125.31 | Day: 126.49 / 123.25 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 124.30 | 126.49 | 123.25 | 123.63 | 124.41 | -1.40 | 5,454.18 | 538,034 | 2.35 | 256,899 | 2.23 | 3.20 | 11 |
| 2 | 26-Aug | 128.50 | 128.50 | 124.74 | 125.39 | 126.23 | -2.79 | 5,531.82 | 656,943 | 2.87 | 348,265 | 3.02 | 4.40 | 15 |
| 3 | 25-Aug | 132.20 | 133.19 | 128.51 | 128.99 | 130.39 | -2.19 | 5,690.65 | 372,746 | 1.63 | 219,588 | 1.90 | 2.86 | 10 |
| 4 | 22-Aug | 132.20 | 132.96 | 131.10 | 131.88 | 131.94 | -0.48 | 5,818.14 | 228,812 | 1.00 | 125,544 | 1.09 | 1.66 | 6 |
| 5 | 21-Aug | 133.90 | 135.10 | 132.27 | 132.52 | 133.71 | -0.99 | 5,846.38 | 422,102 | 1.84 | 215,346 | 1.87 | 2.88 | 10 |
| 6 | 20-Aug | 133.64 | 135.45 | 132.90 | 133.85 | 134.15 | 0.16 | 5,905.05 | 619,093 | 2.71 | 296,995 | 2.57 | 3.98 | 13 |
| 7 | 19-Aug | 133.35 | 134.32 | 132.20 | 133.64 | 133.46 | 0.49 | 5,895.79 | 382,750 | 1.67 | 189,462 | 1.64 | 2.53 | 8 |
| 8 | 18-Aug | 134.00 | 134.90 | 132.51 | 132.99 | 133.88 | 0.41 | 5,867.11 | 441,719 | 1.93 | 246,918 | 2.14 | 3.31 | 11 |
| 9 | 14-Aug | 134.25 | 135.00 | 130.31 | 132.45 | 132.43 | -1.22 | 5,843.29 | 403,830 | 1.76 | 194,747 | 1.69 | 2.58 | 9 |
| 10 | 13-Aug | 132.30 | 135.00 | 131.46 | 134.09 | 133.18 | 1.48 | 5,915.64 | 635,544 | 2.78 | 261,845 | 2.27 | 3.49 | 12 |
| 11 | 12-Aug | 134.00 | 135.60 | 131.05 | 132.14 | 133.16 | -0.39 | 5,829.61 | 949,834 | 4.15 | 235,811 | 2.04 | 3.14 | 10 |
| 12 | 11-Aug | 128.00 | 138.15 | 125.31 | 132.66 | 134.40 | 6.79 | 5,852.55 | 11,531,536 | 50.40 | 1,477,429 | 12.81 | 19.86 | 67 |
| 13 | 08-Aug | 124.77 | 125.68 | 122.50 | 124.22 | 124.73 | -0.44 | 5,480.21 | 267,212 | 1.17 | 134,862 | 1.17 | 1.68 | 6 |
| 14 | 07-Aug | 121.98 | 125.12 | 121.48 | 124.77 | 123.85 | 1.64 | 5,504.47 | 404,210 | 1.77 | 206,513 | 1.79 | 2.56 | 9 |
| 15 | 06-Aug | 126.06 | 126.61 | 122.17 | 122.76 | 123.36 | -3.13 | 5,415.80 | 332,224 | 1.45 | 177,742 | 1.54 | 2.19 | 8 |
| 16 | 05-Aug | 125.55 | 127.63 | 123.90 | 126.73 | 126.08 | 1.20 | 5,590.94 | 359,509 | 1.57 | 168,229 | 1.46 | 2.12 | 8 |
| 17 | 04-Aug | 124.36 | 126.00 | 123.60 | 125.23 | 124.80 | 0.91 | 5,524.77 | 290,075 | 1.27 | 115,365 | 1.00 | 1.44 | 5 |
| 18 | 01-Aug | 127.40 | 129.04 | 123.20 | 124.10 | 125.89 | -3.50 | 5,474.91 | 308,461 | 1.35 | 165,681 | 1.44 | 2.09 | 8 |
| 19 | 31-Jul | 127.49 | 130.75 | 126.15 | 128.60 | 128.33 | -0.92 | 5,673.44 | 439,399 | 1.92 | 192,911 | 1.67 | 2.48 | 9 |
| 20 | 30-Jul | 128.05 | 132.00 | 126.70 | 129.79 | 128.55 | 1.22 | 5,725.94 | 386,710 | 1.69 | 164,838 | 1.43 | 2.12 | 7 |
| 21 | 29-Jul | 126.55 | 128.90 | 125.20 | 128.22 | 127.26 | 1.22 | 5,656.68 | 389,019 | 1.70 | 153,355 | 1.33 | 1.95 | 7 |
| 22 | 28-Jul | 128.01 | 131.49 | 126.14 | 126.68 | 128.54 | -0.71 | 5,588.74 | 487,404 | 2.13 | 156,908 | 1.36 | 2.02 | 7 |
| 23 | 25-Jul | 129.15 | 131.81 | 127.01 | 127.59 | 129.67 | -1.86 | 5,628.88 | 629,424 | 2.75 | 241,926 | 2.10 | 3.14 | 11 |
| 24 | 24-Jul | 132.48 | 133.00 | 129.22 | 130.01 | 131.32 | -1.77 | 5,735.64 | 432,613 | 1.89 | 254,083 | 2.20 | 3.34 | 12 |
| 25 | 23-Jul | 133.37 | 133.74 | 131.60 | 132.35 | 132.57 | -0.32 | 5,838.88 | 277,068 | 1.21 | 158,342 | 1.37 | 2.10 | 7 |
| 26 | 22-Jul | 134.50 | 134.50 | 132.17 | 132.78 | 133.20 | -0.22 | 5,857.85 | 497,240 | 2.17 | 319,498 | 2.77 | 4.26 | 14 |
| 27 | 21-Jul | 135.10 | 135.10 | 132.29 | 133.07 | 133.43 | -0.95 | 5,870.64 | 409,737 | 1.79 | 207,519 | 1.80 | 2.77 | 9 |
| 28 | 18-Jul | 134.65 | 135.69 | 132.81 | 134.35 | 134.05 | 0.25 | 5,927.11 | 397,209 | 1.74 | 181,651 | 1.57 | 2.44 | 8 |
| 29 | 17-Jul | 135.50 | 137.30 | 133.65 | 134.02 | 135.03 | -0.60 | 5,912.55 | 740,527 | 3.24 | 425,777 | 3.69 | 5.75 | 19 |
| 30 | 16-Jul | 136.00 | 137.90 | 134.49 | 134.83 | 135.85 | -0.29 | 5,948.29 | 744,563 | 3.25 | 329,477 | 2.86 | 4.48 | 15 |
| 31 | 15-Jul | 131.38 | 136.00 | 131.21 | 135.22 | 134.54 | 2.77 | 5,965.49 | 621,311 | 2.72 | 314,487 | 2.73 | 4.23 | 14 |
| 32 | 14-Jul | 132.90 | 133.14 | 131.05 | 131.58 | 131.89 | -1.66 | 5,804.91 | 373,886 | 1.63 | 182,813 | 1.58 | 2.41 | 8 |
| 33 | 11-Jul | 134.19 | 135.00 | 132.80 | 133.80 | 133.70 | -0.81 | 5,902.85 | 340,904 | 1.49 | 161,216 | 1.40 | 2.16 | 7 |
| 34 | 10-Jul | 134.27 | 135.39 | 132.80 | 134.89 | 134.20 | 0.67 | 5,950.94 | 389,546 | 1.70 | 173,033 | 1.50 | 2.32 | 8 |
| 35 | 09-Jul | 130.79 | 135.24 | 130.78 | 133.99 | 133.57 | 2.31 | 5,911.23 | 751,152 | 3.28 | 311,101 | 2.70 | 4.16 | 14 |
| 36 | 08-Jul | 131.20 | 132.72 | 129.22 | 130.97 | 130.92 | -0.20 | 5,778.00 | 449,683 | 1.97 | 174,014 | 1.51 | 2.28 | 8 |
| 37 | 07-Jul | 132.09 | 132.63 | 130.35 | 131.23 | 131.27 | -0.54 | 5,789.47 | 355,022 | 1.55 | 173,478 | 1.50 | 2.28 | 8 |
| 38 | 04-Jul | 133.26 | 134.20 | 131.16 | 131.94 | 132.33 | -1.09 | 5,820.79 | 732,044 | 3.20 | 358,968 | 3.11 | 4.75 | 16 |
| 39 | 03-Jul | 134.38 | 136.40 | 133.00 | 133.40 | 134.59 | -0.60 | 5,885.20 | 483,492 | 2.11 | 232,329 | 2.01 | 3.13 | 11 |
| 40 | 02-Jul | 135.96 | 136.78 | 132.60 | 134.20 | 135.06 | -1.32 | 5,920.49 | 610,723 | 2.67 | 283,118 | 2.45 | 3.82 | 13 |
| 41 | 01-Jul | 136.99 | 137.60 | 134.50 | 135.99 | 135.77 | -0.34 | 5,999.46 | 458,648 | 2.00 | 186,295 | 1.61 | 2.53 | 8 |
| 42 | 30-Jun | 135.60 | 138.64 | 135.60 | 136.46 | 136.78 | 0.64 | 6,020.20 | 534,700 | 2.34 | 213,211 | 1.85 | 2.92 | 10 |
| 43 | 27-Jun | 137.04 | 138.18 | 135.11 | 135.59 | 136.73 | -0.14 | 5,981.82 | 466,251 | 2.04 | 218,715 | 1.90 | 2.99 | 10 |
| 44 | 26-Jun | 137.25 | 139.39 | 135.37 | 135.78 | 137.18 | -0.72 | 5,990.20 | 622,382 | 2.72 | 232,791 | 2.02 | 3.19 | 11 |
| 45 | 25-Jun | 131.90 | 137.80 | 130.99 | 136.77 | 135.51 | 4.54 | 6,033.88 | 1,608,880 | 7.03 | 688,942 | 5.97 | 9.34 | 31 |
| 46 | 24-Jun | 132.00 | 133.40 | 130.44 | 130.83 | 131.61 | -0.77 | 5,771.82 | 1,114,406 | 4.87 | 540,772 | 4.69 | 7.12 | 25 |
| 47 | 23-Jun | 130.00 | 132.50 | 129.30 | 131.84 | 131.46 | 0.46 | 5,816.38 | 674,927 | 2.95 | 271,482 | 2.35 | 3.57 | 12 |
| 48 | 20-Jun | 136.90 | 138.72 | 130.26 | 131.24 | 132.24 | -4.38 | 5,789.91 | 3,391,875 | 14.82 | 2,236,778 | 19.39 | 29.58 | 101 |
| 49 | 19-Jun | 141.60 | 143.68 | 136.24 | 137.25 | 139.65 | -3.46 | 6,055.05 | 1,021,416 | 4.46 | 363,739 | 3.15 | 5.08 | 17 |
| 50 | 18-Jun | 141.85 | 147.00 | 139.00 | 142.17 | 143.43 | 1.24 | 6,272.11 | 2,208,534 | 9.65 | 612,345 | 5.31 | 8.78 | 28 |
| 51 | 17-Jun | 143.33 | 144.89 | 139.01 | 140.43 | 142.24 | -2.02 | 6,195.34 | 2,396,494 | 10.47 | 1,565,578 | 13.57 | 22.27 | 71 |
| 52 | 16-Jun | 134.05 | 145.90 | 133.23 | 143.33 | 141.70 | 6.83 | 6,323.28 | 3,328,174 | 14.55 | 1,442,296 | 12.50 | 20.44 | 65 |
| 53 | 13-Jun | 130.00 | 136.15 | 129.86 | 134.17 | 133.57 | -0.32 | 5,919.17 | 1,125,778 | 4.92 | 253,511 | 2.20 | 3.39 | 12 |
| 54 | 12-Jun | 136.00 | 138.40 | 133.46 | 134.60 | 136.07 | -1.21 | 5,938.14 | 804,975 | 3.52 | 335,782 | 2.91 | 4.57 | 15 |
| 55 | 11-Jun | 134.99 | 139.40 | 134.55 | 136.25 | 137.47 | 0.55 | 6,010.93 | 1,068,542 | 4.67 | 491,396 | 4.26 | 6.76 | 22 |
| 56 | 10-Jun | 132.90 | 136.60 | 132.57 | 135.51 | 134.97 | 2.70 | 5,978.29 | 894,226 | 3.91 | 393,627 | 3.41 | 5.31 | 18 |
| 57 | 09-Jun | 131.69 | 136.40 | 131.40 | 131.95 | 133.49 | 0.56 | 5,821.23 | 1,355,291 | 5.92 | 610,096 | 5.29 | 8.14 | 28 |
| 58 | 06-Jun | 133.51 | 133.85 | 130.97 | 131.22 | 132.20 | -1.53 | 5,789.03 | 432,319 | 1.89 | 224,226 | 1.94 | 2.96 | 10 |
| 59 | 05-Jun | 133.00 | 136.70 | 132.39 | 133.26 | 134.10 | 0.80 | 5,879.02 | 1,660,273 | 7.26 | 777,728 | 6.74 | 10.43 | 35 |
| 60 | 04-Jun | 126.24 | 132.95 | 125.40 | 132.20 | 130.22 | 5.03 | 5,832.26 | 1,263,418 | 5.52 | 550,450 | 4.77 | 7.17 | 25 |
| 61 | 03-Jun | 126.70 | 129.00 | 125.50 | 125.87 | 127.12 | -0.44 | 5,553.00 | 413,893 | 1.81 | 221,406 | 1.92 | 2.81 | 10 |
| 62 | 02-Jun | 126.40 | 129.20 | 125.99 | 126.42 | 127.22 | 0.14 | 5,577.26 | 790,695 | 3.46 | 418,717 | 3.63 | 5.33 | 19 |
| 63 | 30-May | 133.24 | 133.62 | 124.00 | 126.24 | 127.46 | -5.02 | 5,569.32 | 1,195,302 | 5.22 | 688,007 | 5.96 | 8.77 | 31 |
| 64 | 29-May | 131.00 | 134.00 | 130.40 | 132.91 | 132.05 | 0.26 | 5,863.58 | 639,886 | 2.80 | 251,632 | 2.18 | 3.32 | 11 |
| 65 | 28-May | 131.85 | 134.00 | 131.38 | 132.57 | 132.73 | 0.77 | 5,848.58 | 505,430 | 2.21 | 235,979 | 2.05 | 3.13 | 11 |
| 66 | 27-May | 129.70 | 131.90 | 129.25 | 131.56 | 130.87 | 1.07 | 5,804.03 | 548,727 | 2.40 | 236,519 | 2.05 | 3.10 | 11 |
| 67 | 26-May | 129.70 | 131.59 | 128.80 | 130.17 | 130.28 | 0.77 | 5,742.70 | 410,521 | 1.79 | 222,679 | 1.93 | 2.90 | 10 |
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