| Macro-sector: Services | Band: 20 | High52 Price: 324.5 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 216.6 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 176,686,990 | Low52 Date: 28-Jan-2025 | SHP: 60.24 / 3.99 / 24.28 / 11.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 560.1 / 433.2 | Month: 289.9 / 259.75 | Week: 285.95 / 266.6 | Day: 276.8 / 271.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 276.80 | 276.80 | 271.80 | 273.55 | 273.41 | -0.27 | 4,833.27 | 141,961 | 2.63 | 67,882 | 2.27 | 1.86 | 33 |
| 2 | 11-Nov | 272.10 | 276.00 | 267.70 | 274.30 | 272.21 | 1.95 | 4,846.52 | 160,983 | 2.99 | 93,261 | 3.12 | 2.54 | 48 |
| 3 | 10-Nov | 274.65 | 275.50 | 268.00 | 269.05 | 270.77 | -1.48 | 4,753.76 | 125,475 | 2.33 | 63,604 | 2.13 | 1.72 | 33 |
| 4 | 07-Nov | 269.00 | 276.05 | 268.05 | 273.10 | 272.60 | 1.52 | 4,825.32 | 320,865 | 5.95 | 142,833 | 4.78 | 3.89 | 73 |
| 5 | 06-Nov | 271.95 | 272.80 | 267.65 | 269.00 | 269.71 | -0.57 | 4,752.00 | 511,955 | 9.49 | 403,450 | 13.51 | 10.88 | 206 |
| 6 | 04-Nov | 282.30 | 285.00 | 266.40 | 270.55 | 270.78 | -3.82 | 4,780.27 | 1,439,953 | 26.70 | 963,624 | 32.28 | 26.09 | 493 |
| 7 | 03-Nov | 287.00 | 287.50 | 277.25 | 281.30 | 281.77 | 0.52 | 4,970.21 | 865,639 | 16.05 | 358,554 | 12.01 | 10.10 | 183 |
| 8 | 31-Oct | 271.30 | 285.95 | 270.60 | 279.85 | 278.44 | 3.69 | 4,944.59 | 707,696 | 13.12 | 418,818 | 14.03 | 11.66 | 214 |
| 9 | 30-Oct | 275.00 | 275.50 | 269.35 | 269.90 | 270.28 | -1.12 | 4,768.78 | 361,725 | 6.71 | 263,211 | 8.82 | 7.11 | 135 |
| 10 | 29-Oct | 268.05 | 276.90 | 268.05 | 272.95 | 272.88 | 1.77 | 4,822.67 | 521,462 | 9.67 | 335,282 | 11.23 | 9.15 | 171 |
| 11 | 28-Oct | 272.00 | 272.40 | 266.60 | 268.20 | 268.72 | -0.63 | 4,738.75 | 79,041 | 1.47 | 51,634 | 1.73 | 1.39 | 26 |
| 12 | 27-Oct | 272.00 | 272.00 | 268.55 | 269.90 | 270.20 | -0.06 | 4,768.78 | 130,157 | 2.41 | 77,642 | 2.60 | 2.10 | 40 |
| 13 | 24-Oct | 270.50 | 271.70 | 265.80 | 270.05 | 269.72 | 0.02 | 4,771.43 | 198,859 | 3.69 | 125,527 | 4.20 | 3.39 | 64 |
| 14 | 23-Oct | 273.00 | 273.30 | 269.30 | 270.00 | 270.20 | -1.01 | 4,770.00 | 122,350 | 2.27 | 79,205 | 2.65 | 2.14 | 40 |
| 15 | 21-Oct | 274.90 | 274.90 | 270.45 | 272.75 | 272.75 | 1.38 | 4,819.14 | 61,580 | 1.14 | 40,001 | 1.34 | 1.09 | 20 |
| 16 | 20-Oct | 270.75 | 270.75 | 266.45 | 269.05 | 268.38 | 0.13 | 4,753.76 | 77,271 | 1.43 | 35,826 | 1.20 | 0.96 | 18 |
| 17 | 17-Oct | 268.15 | 271.00 | 267.00 | 268.70 | 269.34 | 0.21 | 4,747.58 | 171,637 | 3.18 | 115,440 | 3.87 | 3.11 | 59 |
| 18 | 16-Oct | 272.00 | 272.00 | 266.10 | 268.15 | 268.88 | -0.46 | 4,737.86 | 136,642 | 2.53 | 68,693 | 2.30 | 1.85 | 35 |
| 19 | 15-Oct | 263.20 | 275.00 | 262.90 | 269.40 | 268.48 | 2.38 | 4,759.95 | 363,963 | 6.75 | 219,578 | 7.35 | 5.90 | 112 |
| 20 | 14-Oct | 268.00 | 271.35 | 262.80 | 263.15 | 265.72 | -1.70 | 4,649.52 | 103,677 | 1.92 | 57,021 | 1.91 | 1.52 | 29 |
| 21 | 13-Oct | 271.00 | 271.70 | 266.00 | 267.70 | 267.63 | -1.47 | 4,729.91 | 145,974 | 2.71 | 86,356 | 2.89 | 2.31 | 44 |
| 22 | 10-Oct | 270.95 | 273.60 | 269.00 | 271.70 | 271.10 | 0.70 | 4,800.59 | 102,110 | 1.89 | 50,294 | 1.68 | 1.36 | 26 |
| 23 | 09-Oct | 270.80 | 270.85 | 268.00 | 269.80 | 269.39 | -0.04 | 4,767.01 | 75,373 | 1.40 | 35,810 | 1.20 | 0.96 | 18 |
| 24 | 08-Oct | 269.30 | 271.00 | 266.95 | 269.90 | 269.19 | 0.90 | 4,768.78 | 111,605 | 2.07 | 56,322 | 1.89 | 1.52 | 29 |
| 25 | 07-Oct | 271.00 | 271.20 | 266.25 | 267.50 | 267.83 | -1.00 | 4,726.38 | 257,783 | 4.78 | 152,725 | 5.12 | 4.09 | 78 |
| 26 | 06-Oct | 273.20 | 273.20 | 268.85 | 270.20 | 270.03 | -1.10 | 4,774.08 | 118,949 | 2.21 | 67,851 | 2.27 | 1.83 | 35 |
| 27 | 03-Oct | 274.00 | 280.95 | 270.10 | 273.20 | 273.85 | -0.24 | 4,827.09 | 252,593 | 4.68 | 92,293 | 3.09 | 2.53 | 47 |
| 28 | 01-Oct | 273.40 | 275.90 | 270.40 | 273.85 | 272.41 | 0.16 | 4,838.57 | 75,471 | 1.40 | 34,209 | 1.15 | 0.93 | 17 |
| 29 | 30-Sep | 274.95 | 275.10 | 271.00 | 273.40 | 272.72 | -0.02 | 4,830.62 | 111,383 | 2.07 | 49,463 | 1.66 | 1.35 | 25 |
| 30 | 29-Sep | 272.55 | 276.10 | 270.00 | 273.45 | 273.68 | 0.87 | 4,831.51 | 72,445 | 1.34 | 34,784 | 1.17 | 0.95 | 18 |
| 31 | 26-Sep | 276.80 | 278.10 | 270.00 | 271.10 | 271.99 | -1.56 | 4,789.98 | 136,263 | 2.53 | 62,144 | 2.08 | 1.69 | 32 |
| 32 | 25-Sep | 282.00 | 282.00 | 275.00 | 275.40 | 276.48 | -2.22 | 4,865.96 | 138,547 | 2.57 | 73,979 | 2.48 | 2.05 | 38 |
| 33 | 24-Sep | 288.70 | 288.70 | 280.35 | 281.65 | 282.02 | -1.81 | 4,976.39 | 128,746 | 2.39 | 62,504 | 2.09 | 1.76 | 32 |
| 34 | 23-Sep | 288.25 | 288.95 | 285.05 | 286.85 | 286.74 | -0.16 | 5,068.27 | 104,219 | 1.93 | 52,792 | 1.77 | 1.51 | 27 |
| 35 | 22-Sep | 287.30 | 289.20 | 284.30 | 287.30 | 287.11 | 0.00 | 5,076.22 | 176,790 | 3.28 | 92,627 | 3.10 | 2.66 | 47 |
| 36 | 19-Sep | 287.60 | 288.10 | 283.15 | 287.30 | 286.09 | 0.17 | 5,076.22 | 196,809 | 3.65 | 99,563 | 3.33 | 2.85 | 51 |
| 37 | 18-Sep | 289.00 | 289.00 | 285.15 | 286.80 | 286.62 | 0.65 | 5,067.38 | 191,146 | 3.54 | 109,543 | 3.67 | 3.14 | 56 |
| 38 | 17-Sep | 286.20 | 289.90 | 282.30 | 284.95 | 285.67 | 0.46 | 5,034.70 | 565,027 | 10.48 | 349,084 | 11.69 | 9.97 | 178 |
| 39 | 16-Sep | 283.60 | 288.85 | 282.00 | 283.65 | 285.84 | 0.60 | 5,011.73 | 323,140 | 5.99 | 155,355 | 5.20 | 4.44 | 79 |
| 40 | 15-Sep | 282.45 | 285.00 | 280.60 | 281.95 | 282.36 | 0.98 | 4,981.69 | 165,714 | 3.07 | 81,055 | 2.71 | 2.29 | 41 |
| 41 | 12-Sep | 276.55 | 281.45 | 273.00 | 279.20 | 277.71 | 2.82 | 4,933.10 | 327,845 | 6.08 | 147,644 | 4.95 | 4.10 | 75 |
| 42 | 11-Sep | 270.50 | 275.10 | 269.05 | 271.55 | 271.82 | 0.93 | 4,797.94 | 107,869 | 2.00 | 51,816 | 1.74 | 1.41 | 26 |
| 43 | 10-Sep | 265.70 | 272.55 | 264.20 | 269.05 | 268.81 | 1.97 | 4,753.76 | 187,410 | 3.48 | 87,512 | 2.93 | 2.35 | 45 |
| 44 | 09-Sep | 262.70 | 266.55 | 260.00 | 263.85 | 262.43 | 0.44 | 4,661.89 | 111,418 | 2.07 | 52,952 | 1.77 | 1.39 | 27 |
| 45 | 08-Sep | 267.95 | 267.95 | 259.75 | 262.70 | 263.16 | -0.49 | 4,641.57 | 153,404 | 2.84 | 83,625 | 2.80 | 2.20 | 43 |
| 46 | 05-Sep | 269.55 | 270.55 | 261.00 | 264.00 | 263.44 | -1.31 | 4,664.00 | 138,608 | 2.57 | 85,088 | 2.85 | 2.24 | 44 |
| 47 | 04-Sep | 280.00 | 280.95 | 267.00 | 267.50 | 270.65 | -2.82 | 4,726.38 | 157,120 | 2.91 | 86,491 | 2.90 | 2.34 | 44 |
| 48 | 03-Sep | 275.05 | 277.90 | 272.65 | 275.25 | 275.83 | 0.82 | 4,863.31 | 105,682 | 1.96 | 46,761 | 1.57 | 1.29 | 24 |
| 49 | 02-Sep | 268.90 | 274.25 | 267.25 | 273.00 | 272.10 | 1.52 | 4,823.00 | 114,300 | 2.12 | 56,143 | 1.88 | 1.53 | 29 |
| 50 | 01-Sep | 266.10 | 270.00 | 264.15 | 268.90 | 267.95 | 1.80 | 4,751.11 | 96,334 | 1.79 | 39,902 | 1.34 | 1.07 | 20 |
| 51 | 29-Aug | 270.75 | 276.80 | 263.10 | 264.15 | 269.77 | -1.78 | 4,667.19 | 233,413 | 4.33 | 100,415 | 3.36 | 2.71 | 51 |
| 52 | 28-Aug | 279.45 | 279.50 | 267.20 | 268.95 | 271.55 | -2.99 | 4,752.00 | 133,487 | 2.48 | 78,487 | 2.63 | 2.13 | 40 |
| 53 | 26-Aug | 283.00 | 283.95 | 272.60 | 277.25 | 276.49 | -1.18 | 4,898.65 | 201,492 | 3.74 | 114,681 | 3.84 | 3.17 | 59 |
| 54 | 25-Aug | 281.00 | 283.75 | 277.00 | 280.55 | 279.62 | 0.70 | 4,956.95 | 108,196 | 2.01 | 54,504 | 1.83 | 1.52 | 27 |
| 55 | 22-Aug | 282.00 | 283.75 | 277.75 | 278.60 | 279.73 | -0.45 | 4,922.50 | 93,452 | 1.73 | 48,916 | 1.64 | 1.37 | 25 |
| 56 | 21-Aug | 284.05 | 288.05 | 278.45 | 279.85 | 283.89 | -0.78 | 4,944.59 | 205,183 | 3.81 | 105,079 | 3.52 | 2.98 | 53 |
| 57 | 20-Aug | 280.75 | 282.90 | 277.65 | 282.05 | 280.03 | 0.46 | 4,983.46 | 156,326 | 2.90 | 77,903 | 2.61 | 2.18 | 39 |
| 58 | 19-Aug | 279.85 | 281.55 | 274.15 | 280.75 | 278.81 | 0.18 | 4,960.49 | 212,129 | 3.93 | 79,811 | 2.67 | 2.23 | 40 |
| 59 | 18-Aug | 285.00 | 288.80 | 275.00 | 280.25 | 283.06 | 0.00 | 4,951.65 | 280,627 | 5.20 | 128,381 | 4.30 | 3.63 | 65 |
| 60 | 14-Aug | 280.00 | 283.95 | 278.00 | 280.25 | 280.37 | -49.74 | 4,951.65 | 227,146 | 4.21 | 73,211 | 2.45 | 2.05 | 37 |
| 61 | 13-Aug | 565.00 | 572.85 | 555.50 | 557.65 | 563.79 | -0.72 | 9,852.95 | 180,623 | 3.35 | 94,283 | 3.16 | 5.32 | 95 |
| 62 | 12-Aug | 575.50 | 579.45 | 555.00 | 561.70 | 567.38 | -1.66 | 9,924.51 | 191,417 | 3.55 | 103,963 | 3.48 | 5.90 | 105 |
| 63 | 11-Aug | 565.00 | 577.40 | 557.95 | 571.20 | 570.31 | 2.47 | 10,092.36 | 132,523 | 2.46 | 51,904 | 1.74 | 2.96 | 54 |
| 64 | 08-Aug | 566.55 | 568.00 | 555.00 | 557.45 | 560.04 | -1.12 | 9,849.42 | 53,923 | 1.00 | 29,854 | 1.00 | 1.67 | 31 |
| 65 | 07-Aug | 563.90 | 574.00 | 545.15 | 563.75 | 562.35 | 0.09 | 9,960.73 | 151,416 | 2.81 | 56,235 | 1.88 | 3.16 | 59 |
| 66 | 06-Aug | 604.00 | 610.00 | 555.00 | 563.25 | 586.72 | -5.47 | 9,951.89 | 914,107 | 16.95 | 200,431 | 6.71 | 11.76 | 210 |
| 67 | 05-Aug | 588.00 | 600.00 | 587.00 | 595.85 | 593.08 | 0.80 | 10,527.89 | 75,727 | 1.40 | 32,885 | 1.10 | 1.95 | 34 |
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