| Macro-sector: Services | Band: 20 | High52 Price: 625.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: 490.45; Drift%: 12.26 |
| Industry: Transport Services | Face Value: 10 | Low52 Price: 433.2 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 88,343,495 | Low52 Date: 28-Jan-2025 | SHP: 60.24 / 3.62 / 25.33 / 10.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 560.1 / 433.2 | Month: 500.0 / 433.65 | Week: 527.0 / 480.0 | Day: 563.2 / 544.7 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 548.50 | 563.20 | 544.70 | 559.00 | 555.87 | 2.32 | 4,938.00 | 124,378 | 4.59 | 68,067 | 5.53 | 3.78 | 0.71 |
| 2 | 20-May | 555.00 | 565.00 | 543.10 | 546.30 | 553.92 | -0.99 | 4,826.21 | 114,439 | 4.22 | 45,589 | 3.71 | 2.53 | 0.48 |
| 3 | 19-May | 532.30 | 554.90 | 527.10 | 551.75 | 541.77 | 5.21 | 4,874.35 | 140,179 | 5.17 | 77,039 | 6.26 | 4.17 | 0.81 |
| 4 | 16-May | 519.95 | 527.00 | 517.55 | 524.45 | 522.00 | 1.45 | 4,633.17 | 65,739 | 2.42 | 44,629 | 3.63 | 2.00 | 0.47 |
| 5 | 15-May | 514.00 | 523.15 | 511.85 | 516.95 | 517.25 | 0.19 | 4,566.92 | 59,534 | 2.19 | 34,377 | 2.80 | 1.78 | 0.36 |
| 6 | 14-May | 512.80 | 522.00 | 506.00 | 515.95 | 513.99 | 1.03 | 4,558.08 | 83,605 | 3.08 | 41,783 | 3.40 | 2.15 | 0.44 |
| 7 | 13-May | 494.35 | 513.45 | 490.45 | 510.70 | 507.07 | 4.13 | 4,511.70 | 131,532 | 4.85 | 52,951 | 4.31 | 2.68 | 0.55 |
| 8 | 12-May | 480.90 | 510.00 | 480.00 | 490.45 | 492.09 | 4.04 | 4,332.81 | 95,950 | 3.54 | 48,738 | 3.96 | 2.40 | 0.51 |
| 9 | 09-May | 460.00 | 477.55 | 460.00 | 471.40 | 469.87 | -0.88 | 4,164.51 | 33,544 | 1.24 | 13,265 | 1.08 | 0.62 | 0.14 |
| 10 | 08-May | 482.20 | 489.55 | 471.15 | 475.60 | 481.99 | -1.36 | 4,201.62 | 49,877 | 1.84 | 27,763 | 2.26 | 1.34 | 0.29 |
| 11 | 07-May | 461.30 | 489.60 | 461.30 | 482.15 | 480.28 | 1.92 | 4,259.48 | 76,580 | 2.82 | 38,479 | 3.13 | 1.85 | 0.40 |
| 12 | 06-May | 476.00 | 483.80 | 467.10 | 473.05 | 478.06 | -0.46 | 4,179.09 | 71,103 | 2.62 | 35,760 | 2.91 | 1.71 | 0.37 |
| 13 | 05-May | 454.80 | 476.80 | 451.50 | 475.25 | 470.97 | 4.03 | 4,198.52 | 76,334 | 2.81 | 38,248 | 3.11 | 1.80 | 0.40 |
| 14 | 02-May | 453.60 | 465.00 | 452.50 | 456.85 | 457.57 | -0.35 | 4,035.97 | 51,440 | 1.90 | 22,514 | 1.83 | 1.03 | 0.24 |
| 15 | 30-Apr | 488.50 | 488.50 | 454.55 | 458.45 | 463.11 | -3.10 | 4,050.11 | 71,483 | 2.64 | 40,221 | 3.27 | 1.86 | 0.42 |
| 16 | 29-Apr | 476.50 | 484.35 | 472.00 | 473.10 | 476.07 | -0.67 | 4,179.53 | 27,985 | 1.03 | 13,905 | 1.13 | 0.66 | 0.15 |
| 17 | 28-Apr | 478.65 | 483.95 | 474.60 | 476.30 | 479.00 | 0.25 | 4,207.80 | 51,607 | 1.90 | 23,094 | 1.88 | 1.00 | 0.24 |
| 18 | 25-Apr | 486.00 | 494.40 | 469.00 | 475.10 | 476.36 | -2.27 | 4,197.20 | 57,730 | 2.13 | 25,831 | 2.10 | 1.23 | 0.27 |
| 19 | 24-Apr | 486.55 | 488.90 | 478.00 | 486.15 | 483.09 | 0.80 | 4,294.82 | 50,027 | 1.84 | 24,574 | 2.00 | 1.19 | 0.26 |
| 20 | 23-Apr | 492.20 | 492.20 | 479.15 | 482.30 | 483.12 | -1.45 | 4,260.81 | 99,437 | 3.67 | 56,197 | 4.57 | 2.71 | 0.59 |
| 21 | 22-Apr | 488.00 | 495.70 | 484.00 | 489.40 | 489.95 | 0.33 | 4,323.53 | 54,576 | 2.01 | 24,703 | 2.01 | 1.21 | 0.26 |
| 22 | 21-Apr | 485.00 | 489.90 | 479.15 | 487.80 | 486.45 | 0.89 | 4,309.40 | 45,497 | 1.68 | 24,755 | 2.01 | 1.20 | 0.26 |
| 23 | 17-Apr | 480.85 | 490.00 | 475.00 | 483.50 | 484.02 | 0.56 | 4,271.41 | 49,070 | 1.81 | 22,923 | 1.86 | 1.11 | 0.24 |
| 24 | 16-Apr | 479.10 | 488.00 | 474.30 | 480.80 | 479.70 | 0.35 | 4,247.56 | 45,869 | 1.69 | 20,415 | 1.66 | 0.98 | 0.21 |
| 25 | 15-Apr | 478.25 | 482.90 | 474.00 | 479.10 | 477.98 | 1.09 | 4,232.54 | 33,897 | 1.25 | 18,182 | 1.48 | 0.87 | 0.20 |
| 26 | 11-Apr | 474.75 | 476.00 | 466.15 | 473.95 | 472.07 | 2.00 | 4,187.04 | 37,135 | 1.37 | 20,211 | 1.64 | 0.95 | 0.22 |
| 27 | 09-Apr | 479.00 | 487.75 | 463.05 | 464.65 | 467.58 | -1.96 | 4,104.88 | 34,263 | 1.26 | 16,002 | 1.30 | 0.75 | 0.17 |
| 28 | 08-Apr | 494.00 | 494.00 | 470.20 | 473.95 | 476.06 | -0.27 | 4,187.04 | 80,904 | 2.98 | 36,193 | 2.94 | 1.72 | 0.39 |
| 29 | 07-Apr | 461.05 | 477.95 | 454.00 | 475.25 | 467.53 | -3.15 | 4,198.52 | 70,464 | 2.60 | 31,673 | 2.58 | 1.48 | 0.34 |
| 30 | 04-Apr | 487.75 | 495.90 | 470.10 | 490.70 | 484.67 | -0.01 | 4,335.02 | 64,857 | 2.39 | 34,848 | 2.83 | 1.69 | 0.37 |
| 31 | 03-Apr | 481.00 | 496.80 | 478.00 | 490.75 | 490.10 | 1.43 | 4,335.46 | 50,667 | 1.87 | 24,511 | 1.99 | 1.20 | 0.26 |
| 32 | 02-Apr | 473.00 | 490.00 | 471.30 | 483.85 | 482.72 | 1.30 | 4,274.50 | 60,135 | 2.22 | 29,648 | 2.41 | 1.43 | 0.32 |
| 33 | 01-Apr | 473.00 | 482.20 | 470.00 | 477.65 | 476.91 | 0.94 | 4,219.73 | 27,122 | 1.00 | 12,297 | 1.00 | 0.59 | 0.13 |
| 34 | 28-Mar | 475.30 | 480.00 | 470.85 | 473.20 | 475.08 | -0.32 | 4,180.41 | 77,910 | 2.87 | 48,493 | 3.94 | 2.30 | 0.52 |
| 35 | 27-Mar | 471.80 | 478.70 | 461.00 | 474.70 | 470.39 | -0.64 | 4,193.67 | 142,948 | 5.27 | 69,864 | 5.68 | 3.29 | 0.75 |
| 36 | 26-Mar | 485.65 | 486.70 | 471.15 | 477.75 | 479.82 | -1.63 | 4,220.61 | 118,766 | 4.38 | 79,805 | 6.49 | 3.83 | 0.86 |
| 37 | 25-Mar | 492.85 | 492.85 | 482.95 | 485.65 | 487.07 | 0.02 | 4,290.40 | 60,132 | 2.22 | 33,268 | 2.71 | 1.62 | 0.36 |
| 38 | 24-Mar | 488.05 | 497.35 | 482.15 | 485.55 | 488.65 | -0.19 | 4,289.52 | 79,198 | 2.92 | 43,655 | 3.55 | 2.13 | 0.47 |
| 39 | 21-Mar | 490.85 | 494.30 | 484.70 | 486.45 | 489.30 | -0.89 | 4,297.47 | 35,329 | 1.30 | 19,022 | 1.55 | 0.93 | 0.20 |
| 40 | 20-Mar | 488.00 | 494.95 | 483.20 | 490.80 | 489.67 | 0.46 | 4,335.90 | 46,932 | 1.73 | 22,414 | 1.82 | 1.10 | 0.24 |
| 41 | 19-Mar | 479.20 | 494.80 | 479.20 | 488.55 | 488.99 | 1.95 | 4,316.02 | 47,936 | 1.77 | 23,442 | 1.91 | 1.15 | 0.25 |
| 42 | 18-Mar | 463.10 | 481.60 | 463.10 | 479.20 | 475.94 | 4.02 | 4,233.42 | 61,185 | 2.26 | 29,967 | 2.44 | 1.43 | 0.32 |
| 43 | 17-Mar | 469.10 | 473.10 | 456.15 | 460.70 | 466.80 | -1.79 | 4,069.98 | 49,169 | 1.81 | 22,220 | 1.81 | 1.04 | 0.24 |
| 44 | 13-Mar | 475.50 | 479.90 | 463.10 | 469.10 | 471.00 | -1.47 | 4,144.19 | 68,727 | 2.53 | 29,737 | 2.42 | 1.00 | 0.32 |
| 45 | 12-Mar | 463.00 | 481.85 | 463.00 | 476.10 | 475.82 | 1.69 | 4,206.03 | 60,893 | 2.25 | 31,523 | 2.56 | 1.50 | 0.34 |
| 46 | 11-Mar | 472.20 | 477.55 | 461.15 | 468.20 | 469.33 | -0.35 | 4,136.24 | 59,598 | 2.20 | 22,953 | 1.87 | 1.08 | 0.25 |
| 47 | 10-Mar | 490.40 | 492.70 | 463.10 | 469.85 | 476.44 | -3.63 | 4,150.82 | 59,627 | 2.20 | 27,326 | 2.22 | 1.30 | 0.29 |
| 48 | 07-Mar | 487.35 | 500.00 | 480.25 | 487.55 | 491.42 | -1.23 | 4,307.19 | 94,456 | 3.48 | 33,123 | 2.69 | 1.63 | 0.36 |
| 49 | 06-Mar | 475.70 | 497.45 | 473.50 | 493.60 | 486.57 | 5.32 | 4,360.63 | 121,629 | 4.48 | 51,751 | 4.21 | 2.52 | 0.56 |
| 50 | 05-Mar | 442.25 | 472.05 | 442.25 | 468.65 | 461.16 | 4.59 | 4,140.22 | 73,499 | 2.71 | 27,790 | 2.26 | 1.28 | 0.30 |
| 51 | 04-Mar | 448.05 | 459.15 | 440.50 | 448.10 | 450.92 | -0.21 | 3,958.67 | 76,653 | 2.83 | 26,730 | 2.17 | 1.21 | 0.29 |
| 52 | 03-Mar | 451.40 | 457.75 | 433.65 | 449.05 | 442.55 | -0.50 | 3,967.06 | 80,444 | 2.97 | 30,919 | 2.51 | 1.37 | 0.33 |
| 53 | 28-Feb | 463.05 | 463.95 | 445.00 | 451.30 | 453.23 | -3.51 | 3,986.94 | 58,058 | 2.14 | 22,135 | 1.80 | 1.00 | 0.24 |
| 54 | 27-Feb | 465.00 | 473.90 | 463.05 | 467.70 | 468.57 | 0.87 | 4,131.83 | 115,520 | 4.26 | 56,456 | 4.59 | 2.65 | 0.61 |
| 55 | 25-Feb | 464.00 | 476.00 | 461.55 | 463.65 | 469.25 | -0.67 | 4,096.05 | 41,564 | 1.53 | 12,075 | 0.98 | 0.57 | 0.13 |
| 56 | 24-Feb | 468.80 | 474.40 | 460.55 | 466.80 | 468.30 | -0.91 | 4,123.87 | 32,944 | 1.21 | 15,165 | 1.23 | 0.71 | 0.16 |
| 57 | 21-Feb | 484.80 | 488.95 | 468.10 | 471.10 | 476.25 | -2.24 | 4,161.86 | 69,406 | 2.56 | 32,601 | 2.65 | 1.55 | 0.35 |
| 58 | 20-Feb | 472.50 | 484.90 | 472.50 | 481.90 | 480.30 | 0.51 | 4,257.27 | 44,590 | 1.64 | 16,837 | 1.37 | 0.81 | 0.18 |
| 59 | 19-Feb | 465.50 | 482.00 | 450.80 | 479.45 | 476.23 | 3.00 | 4,235.63 | 157,961 | 5.82 | 73,457 | 5.97 | 3.50 | 0.79 |
| 60 | 18-Feb | 465.95 | 471.00 | 452.75 | 465.50 | 462.06 | 0.04 | 4,112.39 | 74,336 | 2.74 | 32,800 | 2.67 | 1.52 | 0.35 |
| 61 | 17-Feb | 468.95 | 470.95 | 456.30 | 465.30 | 463.98 | -1.22 | 4,110.62 | 107,578 | 3.97 | 37,491 | 3.05 | 1.74 | 0.40 |
| 62 | 14-Feb | 483.40 | 488.95 | 462.50 | 471.05 | 471.15 | -2.55 | 4,161.42 | 137,366 | 5.06 | 60,496 | 4.92 | 2.85 | 0.65 |
| 63 | 13-Feb | 504.75 | 507.10 | 481.60 | 483.40 | 491.74 | -3.48 | 4,270.52 | 249,551 | 9.20 | 140,873 | 11.45 | 6.93 | 1.51 |
| 64 | 12-Feb | 500.70 | 511.95 | 487.95 | 500.85 | 501.12 | -0.48 | 4,424.68 | 354,959 | 13.09 | 188,975 | 15.37 | 9.47 | 2.03 |
| 65 | 11-Feb | 505.00 | 507.50 | 488.10 | 503.25 | 499.19 | -1.50 | 4,445.89 | 205,220 | 7.57 | 78,330 | 6.37 | 3.91 | 0.84 |
| 66 | 10-Feb | 520.10 | 526.80 | 505.70 | 510.90 | 516.93 | -3.30 | 4,513.47 | 311,589 | 11.49 | 146,977 | 11.95 | 7.60 | 1.58 |
| 67 | 07-Feb | 510.50 | 536.15 | 506.00 | 528.35 | 524.29 | 1.62 | 4,667.63 | 569,393 | 20.99 | 98,871 | 8.04 | 5.18 | 1.06 |
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