| 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 | Low52 Price: 107.4 | Barrier: 117.27; Drift%: 6.66 |
| 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 | Float14: 0.14 | ||||
| High/Low Price | Quarter: 180.72 / 118.36 | Month: 145.9 / 118.36 | Week: 133.0 / 115.23 | Day: 129.44 / 125.3 | Float67: 0.25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.15 |
| 2 | 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 | 0.06 |
| 3 | 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 | 0.08 |
| 4 | 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 | 0.13 |
| 5 | 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 | 0.17 |
| 6 | 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 | 0.40 |
| 7 | 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 | 0.14 |
| 8 | 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 | 0.15 |
| 9 | 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 | 0.27 |
| 10 | 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 | 0.08 |
| 11 | 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 | 0.06 |
| 12 | 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 | 0.05 |
| 13 | 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 | 0.08 |
| 14 | 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 | 0.09 |
| 15 | 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 | 0.10 |
| 16 | 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 | 0.11 |
| 17 | 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 | 0.08 |
| 18 | 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 | 0.43 |
| 19 | 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 | 0.12 |
| 20 | 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 | 0.09 |
| 21 | 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 | 0.10 |
| 22 | 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 | 0.16 |
| 23 | 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 | 0.18 |
| 24 | 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 | 0.19 |
| 25 | 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 | 0.17 |
| 26 | 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 | 0.39 |
| 27 | 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 | 0.29 |
| 28 | 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 | 0.21 |
| 29 | 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 | 0.09 |
| 30 | 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 | 0.19 |
| 31 | 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 | 0.20 |
| 32 | 03-Apr | 124.45 | 127.70 | 123.79 | 127.21 | 126.57 | 1.84 | 5,612.12 | 665,821 | 2.37 | 348,210 | 3.19 | 4.41 | 0.16 |
| 33 | 02-Apr | 125.42 | 125.97 | 121.63 | 124.91 | 124.08 | -0.87 | 5,510.65 | 638,232 | 2.27 | 227,792 | 2.08 | 2.83 | 0.10 |
| 34 | 01-Apr | 121.75 | 126.86 | 121.68 | 126.00 | 124.32 | 4.35 | 5,558.00 | 1,177,815 | 4.19 | 420,702 | 3.85 | 5.23 | 0.19 |
| 35 | 28-Mar | 131.99 | 133.59 | 118.36 | 120.75 | 124.03 | -7.31 | 5,327.12 | 4,317,173 | 15.37 | 1,939,248 | 17.74 | 24.05 | 0.88 |
| 36 | 27-Mar | 130.84 | 137.25 | 127.34 | 130.27 | 131.85 | -0.25 | 5,747.12 | 4,062,728 | 14.47 | 2,057,671 | 18.82 | 27.13 | 0.93 |
| 37 | 26-Mar | 135.44 | 136.39 | 130.10 | 130.60 | 132.16 | -3.30 | 5,761.67 | 1,183,659 | 4.21 | 584,676 | 5.35 | 7.73 | 0.27 |
| 38 | 25-Mar | 141.27 | 141.29 | 134.24 | 135.05 | 135.97 | -3.67 | 5,957.99 | 2,647,995 | 9.43 | 2,174,293 | 19.89 | 29.56 | 0.99 |
| 39 | 24-Mar | 142.64 | 143.51 | 140.00 | 140.19 | 140.56 | -0.84 | 6,184.76 | 2,929,121 | 10.43 | 2,524,952 | 23.10 | 35.49 | 1.15 |
| 40 | 21-Mar | 135.54 | 142.88 | 135.49 | 141.38 | 139.71 | 4.65 | 6,237.25 | 1,985,066 | 7.07 | 1,018,223 | 9.31 | 14.23 | 0.46 |
| 41 | 20-Mar | 136.50 | 139.00 | 134.44 | 135.10 | 135.88 | -0.63 | 5,960.20 | 799,031 | 2.84 | 410,210 | 3.75 | 5.57 | 0.19 |
| 42 | 19-Mar | 132.00 | 140.00 | 131.61 | 135.95 | 136.12 | 3.54 | 5,997.70 | 1,454,356 | 5.18 | 592,042 | 5.42 | 8.06 | 0.27 |
| 43 | 18-Mar | 128.20 | 132.50 | 128.19 | 131.30 | 129.94 | 3.09 | 5,792.56 | 1,121,909 | 3.99 | 541,879 | 4.96 | 7.04 | 0.25 |
| 44 | 17-Mar | 130.99 | 130.99 | 126.00 | 127.36 | 127.99 | -1.79 | 5,618.73 | 1,124,077 | 4.00 | 464,538 | 4.25 | 5.95 | 0.21 |
| 45 | 13-Mar | 132.75 | 134.22 | 128.75 | 129.68 | 131.20 | -1.63 | 5,721.09 | 898,944 | 3.20 | 425,999 | 3.90 | 5.59 | 0.19 |
| 46 | 12-Mar | 135.00 | 135.65 | 131.06 | 131.83 | 133.48 | -2.07 | 5,815.94 | 1,101,063 | 3.92 | 708,371 | 6.48 | 9.46 | 0.32 |
| 47 | 11-Mar | 134.50 | 138.00 | 132.56 | 134.62 | 135.49 | -0.56 | 5,939.02 | 812,964 | 2.89 | 326,555 | 2.99 | 4.42 | 0.15 |
| 48 | 10-Mar | 143.99 | 144.95 | 134.92 | 135.38 | 138.88 | -6.00 | 5,972.55 | 814,434 | 2.90 | 374,808 | 3.43 | 5.21 | 0.17 |
| 49 | 07-Mar | 140.50 | 145.90 | 139.75 | 144.02 | 143.32 | 2.56 | 6,353.72 | 1,354,850 | 4.82 | 596,441 | 5.46 | 8.55 | 0.27 |
| 50 | 06-Mar | 142.30 | 143.73 | 139.30 | 140.42 | 142.02 | -0.68 | 6,194.90 | 703,425 | 2.50 | 275,050 | 2.52 | 3.91 | 0.12 |
| 51 | 05-Mar | 135.90 | 142.94 | 135.90 | 141.38 | 140.09 | 4.22 | 6,237.25 | 1,471,278 | 5.24 | 463,159 | 4.24 | 6.49 | 0.21 |
| 52 | 04-Mar | 136.00 | 138.80 | 134.11 | 135.66 | 136.89 | -1.81 | 5,984.91 | 845,959 | 3.01 | 469,730 | 4.30 | 6.43 | 0.21 |
| 53 | 03-Mar | 138.80 | 140.56 | 131.64 | 138.16 | 136.09 | 0.33 | 6,095.20 | 1,315,293 | 4.68 | 681,548 | 6.23 | 9.28 | 0.31 |
| 54 | 28-Feb | 137.80 | 139.90 | 135.94 | 137.71 | 137.91 | -0.17 | 6,075.35 | 816,523 | 2.91 | 299,203 | 2.74 | 4.13 | 0.14 |
| 55 | 27-Feb | 139.90 | 142.40 | 136.31 | 137.95 | 139.43 | -0.96 | 6,085.93 | 780,387 | 2.78 | 280,355 | 2.56 | 3.91 | 0.13 |
| 56 | 25-Feb | 141.50 | 142.60 | 138.28 | 139.29 | 139.83 | -2.12 | 6,145.05 | 492,426 | 1.75 | 120,496 | 1.10 | 1.68 | 0.05 |
| 57 | 24-Feb | 136.90 | 144.69 | 135.61 | 142.31 | 142.28 | 2.58 | 6,278.28 | 2,079,714 | 7.40 | 393,151 | 3.60 | 5.59 | 0.18 |
| 58 | 21-Feb | 140.92 | 145.68 | 138.00 | 138.73 | 141.43 | -2.05 | 6,120.34 | 1,177,560 | 4.19 | 274,278 | 2.51 | 3.88 | 0.12 |
| 59 | 20-Feb | 135.00 | 143.20 | 133.51 | 141.63 | 139.55 | 4.90 | 6,248.28 | 2,551,495 | 9.08 | 751,222 | 6.87 | 10.48 | 0.34 |
| 60 | 19-Feb | 130.77 | 138.50 | 130.00 | 135.02 | 136.15 | 1.82 | 5,956.67 | 3,200,845 | 11.40 | 1,420,944 | 13.00 | 19.35 | 0.65 |
| 61 | 18-Feb | 131.60 | 139.41 | 130.91 | 132.61 | 135.00 | 3.89 | 5,850.35 | 19,162,211 | 68.23 | 1,301,685 | 11.91 | 17.00 | 0.59 |
| 62 | 17-Feb | 128.98 | 132.47 | 125.65 | 127.64 | 128.25 | -3.10 | 5,631.09 | 1,058,427 | 3.77 | 405,563 | 3.71 | 5.20 | 0.18 |
| 63 | 14-Feb | 137.00 | 137.95 | 128.98 | 131.73 | 132.11 | -5.77 | 5,811.53 | 957,797 | 3.41 | 308,632 | 2.82 | 4.08 | 0.14 |
| 64 | 13-Feb | 143.00 | 156.25 | 136.25 | 139.80 | 144.93 | -4.13 | 6,167.55 | 2,455,341 | 8.74 | 695,817 | 6.36 | 10.08 | 0.32 |
| 65 | 12-Feb | 131.00 | 150.00 | 125.30 | 145.82 | 139.14 | 10.70 | 6,433.13 | 2,050,101 | 7.30 | 688,973 | 6.30 | 9.59 | 0.31 |
| 66 | 11-Feb | 134.75 | 135.98 | 130.00 | 131.73 | 131.65 | -3.78 | 5,811.53 | 762,773 | 2.72 | 269,450 | 2.46 | 3.55 | 0.12 |
| 67 | 10-Feb | 141.69 | 141.96 | 135.50 | 136.90 | 138.53 | -3.23 | 6,039.61 | 449,760 | 1.60 | 310,158 | 2.84 | 4.30 | 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