| 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: 134.5; Drift%: -0.52 |
| Industry: Transport Services | Face Value: 1; VWAP21: 135.41 | Low52 Price: 107.4 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 441,169,497 | Low52 Date: 11-Apr-2025 | SHP: 43.03 / 3.58 / 3.42 / 49.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 180.72 / 118.36 | Month: 134.0 / 110.0 | Week: 138.64 / 131.16 | Day: 135.0 / 132.8 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 134.19 | 135.00 | 132.80 | 133.80 | 133.70 | -0.81 | 5,902.85 | 340,904 | 1.21 | 161,216 | 1.47 | 2.16 | 7 |
| 2 | 10-Jul | 134.27 | 135.39 | 132.80 | 134.89 | 134.20 | 0.67 | 5,950.94 | 389,546 | 1.39 | 173,033 | 1.58 | 2.32 | 8 |
| 3 | 09-Jul | 130.79 | 135.24 | 130.78 | 133.99 | 133.57 | 2.31 | 5,911.23 | 751,152 | 2.67 | 311,101 | 2.85 | 4.16 | 14 |
| 4 | 08-Jul | 131.20 | 132.72 | 129.22 | 130.97 | 130.92 | -0.20 | 5,778.00 | 449,683 | 1.60 | 174,014 | 1.59 | 2.28 | 8 |
| 5 | 07-Jul | 132.09 | 132.63 | 130.35 | 131.23 | 131.27 | -0.54 | 5,789.47 | 355,022 | 1.26 | 173,478 | 1.59 | 2.28 | 8 |
| 6 | 04-Jul | 133.26 | 134.20 | 131.16 | 131.94 | 132.33 | -1.09 | 5,820.79 | 732,044 | 2.61 | 358,968 | 3.28 | 4.75 | 16 |
| 7 | 03-Jul | 134.38 | 136.40 | 133.00 | 133.40 | 134.59 | -0.60 | 5,885.20 | 483,492 | 1.72 | 232,329 | 2.13 | 3.13 | 11 |
| 8 | 02-Jul | 135.96 | 136.78 | 132.60 | 134.20 | 135.06 | -1.32 | 5,920.49 | 610,723 | 2.17 | 283,118 | 2.59 | 3.82 | 13 |
| 9 | 01-Jul | 136.99 | 137.60 | 134.50 | 135.99 | 135.77 | -0.34 | 5,999.46 | 458,648 | 1.63 | 186,295 | 1.70 | 2.53 | 8 |
| 10 | 30-Jun | 135.60 | 138.64 | 135.60 | 136.46 | 136.78 | 0.64 | 6,020.20 | 534,700 | 1.90 | 213,211 | 1.95 | 2.92 | 10 |
| 11 | 27-Jun | 137.04 | 138.18 | 135.11 | 135.59 | 136.73 | -0.14 | 5,981.82 | 466,251 | 1.66 | 218,715 | 2.00 | 2.99 | 10 |
| 12 | 26-Jun | 137.25 | 139.39 | 135.37 | 135.78 | 137.18 | -0.72 | 5,990.20 | 622,382 | 2.22 | 232,791 | 2.13 | 3.19 | 11 |
| 13 | 25-Jun | 131.90 | 137.80 | 130.99 | 136.77 | 135.51 | 4.54 | 6,033.88 | 1,608,880 | 5.73 | 688,942 | 6.30 | 9.34 | 31 |
| 14 | 24-Jun | 132.00 | 133.40 | 130.44 | 130.83 | 131.61 | -0.77 | 5,771.82 | 1,114,406 | 3.97 | 540,772 | 4.95 | 7.12 | 25 |
| 15 | 23-Jun | 130.00 | 132.50 | 129.30 | 131.84 | 131.46 | 0.46 | 5,816.38 | 674,927 | 2.40 | 271,482 | 2.48 | 3.57 | 12 |
| 16 | 20-Jun | 136.90 | 138.72 | 130.26 | 131.24 | 132.24 | -4.38 | 5,789.91 | 3,391,875 | 12.08 | 2,236,778 | 20.46 | 29.58 | 101 |
| 17 | 19-Jun | 141.60 | 143.68 | 136.24 | 137.25 | 139.65 | -3.46 | 6,055.05 | 1,021,416 | 3.64 | 363,739 | 3.33 | 5.08 | 17 |
| 18 | 18-Jun | 141.85 | 147.00 | 139.00 | 142.17 | 143.43 | 1.24 | 6,272.11 | 2,208,534 | 7.86 | 612,345 | 5.60 | 8.78 | 28 |
| 19 | 17-Jun | 143.33 | 144.89 | 139.01 | 140.43 | 142.24 | -2.02 | 6,195.34 | 2,396,494 | 8.53 | 1,565,578 | 14.32 | 22.27 | 71 |
| 20 | 16-Jun | 134.05 | 145.90 | 133.23 | 143.33 | 141.70 | 6.83 | 6,323.28 | 3,328,174 | 11.85 | 1,442,296 | 13.19 | 20.44 | 65 |
| 21 | 13-Jun | 130.00 | 136.15 | 129.86 | 134.17 | 133.57 | -0.32 | 5,919.17 | 1,125,778 | 4.01 | 253,511 | 2.32 | 3.39 | 12 |
| 22 | 12-Jun | 136.00 | 138.40 | 133.46 | 134.60 | 136.07 | -1.21 | 5,938.14 | 804,975 | 2.87 | 335,782 | 3.07 | 4.57 | 15 |
| 23 | 11-Jun | 134.99 | 139.40 | 134.55 | 136.25 | 137.47 | 0.55 | 6,010.93 | 1,068,542 | 3.80 | 491,396 | 4.49 | 6.76 | 22 |
| 24 | 10-Jun | 132.90 | 136.60 | 132.57 | 135.51 | 134.97 | 2.70 | 5,978.29 | 894,226 | 3.18 | 393,627 | 3.60 | 5.31 | 18 |
| 25 | 09-Jun | 131.69 | 136.40 | 131.40 | 131.95 | 133.49 | 0.56 | 5,821.23 | 1,355,291 | 4.83 | 610,096 | 5.58 | 8.14 | 28 |
| 26 | 06-Jun | 133.51 | 133.85 | 130.97 | 131.22 | 132.20 | -1.53 | 5,789.03 | 432,319 | 1.54 | 224,226 | 2.05 | 2.96 | 10 |
| 27 | 05-Jun | 133.00 | 136.70 | 132.39 | 133.26 | 134.10 | 0.80 | 5,879.02 | 1,660,273 | 5.91 | 777,728 | 7.11 | 10.43 | 35 |
| 28 | 04-Jun | 126.24 | 132.95 | 125.40 | 132.20 | 130.22 | 5.03 | 5,832.26 | 1,263,418 | 4.50 | 550,450 | 5.04 | 7.17 | 25 |
| 29 | 03-Jun | 126.70 | 129.00 | 125.50 | 125.87 | 127.12 | -0.44 | 5,553.00 | 413,893 | 1.47 | 221,406 | 2.03 | 2.81 | 10 |
| 30 | 02-Jun | 126.40 | 129.20 | 125.99 | 126.42 | 127.22 | 0.14 | 5,577.26 | 790,695 | 2.82 | 418,717 | 3.83 | 5.33 | 19 |
| 31 | 30-May | 133.24 | 133.62 | 124.00 | 126.24 | 127.46 | -5.02 | 5,569.32 | 1,195,302 | 4.26 | 688,007 | 6.29 | 8.77 | 31 |
| 32 | 29-May | 131.00 | 134.00 | 130.40 | 132.91 | 132.05 | 0.26 | 5,863.58 | 639,886 | 2.28 | 251,632 | 2.30 | 3.32 | 11 |
| 33 | 28-May | 131.85 | 134.00 | 131.38 | 132.57 | 132.73 | 0.77 | 5,848.58 | 505,430 | 1.80 | 235,979 | 2.16 | 3.13 | 11 |
| 34 | 27-May | 129.70 | 131.90 | 129.25 | 131.56 | 130.87 | 1.07 | 5,804.03 | 548,727 | 1.95 | 236,519 | 2.16 | 3.10 | 11 |
| 35 | 26-May | 129.70 | 131.59 | 128.80 | 130.17 | 130.28 | 0.77 | 5,742.70 | 410,521 | 1.46 | 222,679 | 2.04 | 2.90 | 10 |
| 36 | 23-May | 127.00 | 133.65 | 126.27 | 129.17 | 130.49 | 2.81 | 5,698.59 | 1,749,473 | 6.23 | 697,124 | 6.38 | 9.10 | 32 |
| 37 | 22-May | 127.50 | 129.44 | 125.30 | 125.64 | 126.43 | -2.45 | 5,542.85 | 505,365 | 1.80 | 321,143 | 2.94 | 4.06 | 15 |
| 38 | 21-May | 126.00 | 129.00 | 125.29 | 128.80 | 127.54 | 1.87 | 5,682.26 | 381,226 | 1.36 | 141,782 | 1.30 | 1.81 | 6 |
| 39 | 20-May | 130.00 | 130.16 | 125.80 | 126.43 | 127.80 | -2.33 | 5,577.71 | 384,039 | 1.37 | 175,203 | 1.60 | 2.24 | 8 |
| 40 | 19-May | 129.79 | 133.00 | 128.76 | 129.44 | 130.89 | -0.02 | 5,710.50 | 610,178 | 2.17 | 289,222 | 2.65 | 3.79 | 13 |
| 41 | 16-May | 133.00 | 133.00 | 129.00 | 129.46 | 129.91 | -1.19 | 5,711.38 | 650,403 | 2.32 | 380,297 | 3.48 | 4.94 | 17 |
| 42 | 15-May | 124.42 | 131.75 | 124.39 | 131.02 | 130.03 | 5.30 | 5,780.20 | 1,976,673 | 7.04 | 890,454 | 8.15 | 11.58 | 40 |
| 43 | 14-May | 123.05 | 125.30 | 122.00 | 124.42 | 124.24 | 1.29 | 5,489.03 | 596,338 | 2.12 | 316,955 | 2.90 | 3.94 | 14 |
| 44 | 13-May | 119.50 | 124.60 | 118.21 | 122.83 | 121.94 | 3.30 | 5,418.88 | 708,922 | 2.52 | 320,160 | 2.93 | 3.90 | 15 |
| 45 | 12-May | 116.00 | 119.40 | 115.23 | 118.91 | 118.02 | 5.65 | 5,245.95 | 836,849 | 2.98 | 604,920 | 5.53 | 7.14 | 27 |
| 46 | 09-May | 110.75 | 114.01 | 110.00 | 112.55 | 111.70 | -0.18 | 4,965.36 | 450,885 | 1.61 | 178,395 | 1.63 | 1.99 | 8 |
| 47 | 08-May | 114.60 | 117.20 | 112.10 | 112.75 | 115.08 | -1.10 | 4,974.19 | 310,595 | 1.11 | 134,407 | 1.23 | 1.55 | 6 |
| 48 | 07-May | 111.20 | 114.82 | 111.00 | 114.00 | 113.46 | 0.18 | 5,029.00 | 280,854 | 1.00 | 109,323 | 1.00 | 1.24 | 5 |
| 49 | 06-May | 116.41 | 117.68 | 113.23 | 113.79 | 115.16 | -2.51 | 5,020.07 | 378,916 | 1.35 | 178,275 | 1.63 | 2.05 | 8 |
| 50 | 05-May | 115.66 | 117.65 | 114.20 | 116.72 | 116.17 | 1.48 | 5,149.33 | 414,306 | 1.48 | 188,832 | 1.73 | 2.19 | 9 |
| 51 | 02-May | 115.00 | 117.27 | 113.69 | 115.02 | 115.33 | -0.29 | 5,074.33 | 473,031 | 1.68 | 210,156 | 1.92 | 2.42 | 10 |
| 52 | 30-Apr | 119.12 | 119.12 | 111.90 | 115.35 | 116.38 | -3.16 | 5,088.89 | 413,981 | 1.47 | 240,592 | 2.20 | 2.80 | 11 |
| 53 | 29-Apr | 118.18 | 122.00 | 118.15 | 119.12 | 119.55 | 1.14 | 5,255.21 | 488,874 | 1.74 | 171,360 | 1.57 | 2.05 | 8 |
| 54 | 28-Apr | 117.70 | 119.20 | 116.31 | 117.78 | 117.94 | -0.46 | 5,196.09 | 1,253,732 | 4.46 | 951,369 | 8.70 | 11.22 | 43 |
| 55 | 25-Apr | 122.86 | 123.24 | 117.40 | 118.32 | 119.31 | -3.92 | 5,219.92 | 601,511 | 2.14 | 267,988 | 2.45 | 3.20 | 12 |
| 56 | 24-Apr | 122.15 | 124.50 | 121.60 | 123.15 | 123.22 | 0.81 | 5,433.00 | 464,310 | 1.65 | 203,634 | 1.86 | 2.51 | 9 |
| 57 | 23-Apr | 123.95 | 124.19 | 119.89 | 122.16 | 122.00 | -0.67 | 5,389.33 | 524,291 | 1.87 | 210,393 | 1.92 | 2.00 | 10 |
| 58 | 22-Apr | 121.41 | 124.21 | 119.93 | 122.99 | 122.62 | 2.21 | 5,425.94 | 836,761 | 2.98 | 362,131 | 3.31 | 4.44 | 16 |
| 59 | 21-Apr | 117.94 | 121.36 | 115.94 | 120.33 | 119.31 | 2.71 | 5,308.59 | 995,927 | 3.55 | 405,379 | 3.71 | 4.84 | 18 |
| 60 | 17-Apr | 116.05 | 118.95 | 113.35 | 117.16 | 116.85 | 1.50 | 5,168.74 | 1,104,864 | 3.93 | 409,719 | 3.75 | 4.79 | 19 |
| 61 | 16-Apr | 113.16 | 118.44 | 112.85 | 115.43 | 116.12 | 2.39 | 5,092.42 | 1,143,812 | 4.07 | 376,120 | 3.44 | 4.37 | 17 |
| 62 | 15-Apr | 113.00 | 114.70 | 109.09 | 112.74 | 111.99 | 2.30 | 4,973.74 | 2,102,407 | 7.49 | 848,348 | 7.76 | 9.50 | 39 |
| 63 | 11-Apr | 113.01 | 113.79 | 107.40 | 110.21 | 110.09 | 0.49 | 4,862.13 | 1,655,456 | 5.89 | 636,938 | 5.83 | 7.01 | 29 |
| 64 | 09-Apr | 116.00 | 116.43 | 108.73 | 109.67 | 111.40 | -6.06 | 4,838.31 | 922,702 | 3.29 | 459,128 | 4.20 | 5.11 | 21 |
| 65 | 08-Apr | 116.00 | 117.89 | 114.70 | 116.75 | 116.35 | 3.67 | 5,150.65 | 460,654 | 1.64 | 187,736 | 1.72 | 2.18 | 9 |
| 66 | 07-Apr | 114.00 | 114.83 | 108.73 | 112.62 | 111.70 | -6.45 | 4,968.45 | 1,313,870 | 4.68 | 427,797 | 3.91 | 4.78 | 19 |
| 67 | 04-Apr | 126.20 | 126.69 | 119.31 | 120.38 | 121.96 | -5.37 | 5,310.80 | 821,639 | 2.93 | 440,157 | 4.03 | 5.37 | 20 |
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