| 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: 610.0; Drift%: -126.81 |
| Basic Industry: Logistics Solution Provider | Total Equity: 176,686,990 | Low52 Date: 28-Jan-2025 | SHP: 60.24 / 4.31 / 24.38 / 11.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 560.1 / 433.2 | Month: 649.0 / 578.45 | Week: 579.45 / 278.0 | Day: 279.5 / 267.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 279.45 | 279.50 | 267.20 | 268.95 | 271.55 | -2.99 | 4,752.00 | 133,487 | 2.94 | 78,487 | 3.62 | 2.13 | 40 |
| 2 | 26-Aug | 283.00 | 283.95 | 272.60 | 277.25 | 276.49 | -1.18 | 4,898.65 | 201,492 | 4.44 | 114,681 | 5.28 | 3.17 | 59 |
| 3 | 25-Aug | 281.00 | 283.75 | 277.00 | 280.55 | 279.62 | 0.70 | 4,956.95 | 108,196 | 2.38 | 54,504 | 2.51 | 1.52 | 27 |
| 4 | 22-Aug | 282.00 | 283.75 | 277.75 | 278.60 | 279.73 | -0.45 | 4,922.50 | 93,452 | 2.06 | 48,916 | 2.25 | 1.37 | 25 |
| 5 | 21-Aug | 284.05 | 288.05 | 278.45 | 279.85 | 283.89 | -0.78 | 4,944.59 | 205,183 | 4.52 | 105,079 | 4.84 | 2.98 | 53 |
| 6 | 20-Aug | 280.75 | 282.90 | 277.65 | 282.05 | 280.03 | 0.46 | 4,983.46 | 156,326 | 3.44 | 77,903 | 3.59 | 2.18 | 39 |
| 7 | 19-Aug | 279.85 | 281.55 | 274.15 | 280.75 | 278.81 | 0.18 | 4,960.49 | 212,129 | 4.67 | 79,811 | 3.68 | 2.23 | 40 |
| 8 | 18-Aug | 285.00 | 288.80 | 275.00 | 280.25 | 283.06 | 0.00 | 4,951.65 | 280,627 | 6.18 | 128,381 | 5.92 | 3.63 | 65 |
| 9 | 14-Aug | 280.00 | 283.95 | 278.00 | 280.25 | 280.37 | -49.74 | 4,951.65 | 227,146 | 5.00 | 73,211 | 3.37 | 2.05 | 37 |
| 10 | 13-Aug | 565.00 | 572.85 | 555.50 | 557.65 | 563.79 | -0.72 | 9,852.95 | 180,623 | 3.98 | 94,283 | 4.34 | 5.32 | 95 |
| 11 | 12-Aug | 575.50 | 579.45 | 555.00 | 561.70 | 567.38 | -1.66 | 9,924.51 | 191,417 | 4.22 | 103,963 | 4.79 | 5.90 | 105 |
| 12 | 11-Aug | 565.00 | 577.40 | 557.95 | 571.20 | 570.31 | 2.47 | 10,092.36 | 132,523 | 2.92 | 51,904 | 2.39 | 2.96 | 54 |
| 13 | 08-Aug | 566.55 | 568.00 | 555.00 | 557.45 | 560.04 | -1.12 | 9,849.42 | 53,923 | 1.19 | 29,854 | 1.38 | 1.67 | 31 |
| 14 | 07-Aug | 563.90 | 574.00 | 545.15 | 563.75 | 562.35 | 0.09 | 9,960.73 | 151,416 | 3.34 | 56,235 | 2.59 | 3.16 | 59 |
| 15 | 06-Aug | 604.00 | 610.00 | 555.00 | 563.25 | 586.72 | -5.47 | 9,951.89 | 914,107 | 20.14 | 200,431 | 9.24 | 11.76 | 210 |
| 16 | 05-Aug | 588.00 | 600.00 | 587.00 | 595.85 | 593.08 | 0.80 | 10,527.89 | 75,727 | 1.67 | 32,885 | 1.52 | 1.95 | 34 |
| 17 | 04-Aug | 605.05 | 612.20 | 587.30 | 591.10 | 592.96 | -1.59 | 10,443.97 | 128,610 | 2.83 | 77,953 | 3.59 | 4.62 | 82 |
| 18 | 01-Aug | 621.00 | 624.00 | 597.25 | 600.65 | 606.26 | -3.26 | 10,612.70 | 131,103 | 2.89 | 96,971 | 4.47 | 5.88 | 101 |
| 19 | 31-Jul | 600.00 | 636.50 | 594.40 | 620.90 | 626.00 | 1.61 | 10,970.50 | 203,242 | 4.48 | 98,306 | 4.53 | 6.00 | 103 |
| 20 | 30-Jul | 615.00 | 616.45 | 603.90 | 611.05 | 610.11 | -1.59 | 10,796.46 | 109,826 | 2.42 | 49,793 | 2.29 | 3.04 | 52 |
| 21 | 29-Jul | 624.90 | 625.00 | 610.10 | 620.95 | 618.58 | 0.84 | 10,971.38 | 92,010 | 2.03 | 46,963 | 2.16 | 2.91 | 49 |
| 22 | 28-Jul | 629.70 | 629.70 | 610.25 | 615.80 | 618.55 | -1.13 | 10,880.38 | 99,210 | 2.19 | 48,033 | 2.21 | 2.97 | 50 |
| 23 | 25-Jul | 638.35 | 638.35 | 620.60 | 622.85 | 625.40 | -1.86 | 11,004.95 | 59,703 | 1.32 | 36,234 | 1.67 | 2.27 | 38 |
| 24 | 24-Jul | 625.85 | 640.00 | 625.05 | 634.65 | 631.90 | 1.57 | 11,213.44 | 73,134 | 1.61 | 41,940 | 1.93 | 2.65 | 44 |
| 25 | 23-Jul | 629.50 | 631.50 | 620.45 | 624.85 | 624.17 | -0.74 | 11,040.29 | 46,234 | 1.02 | 21,780 | 1.00 | 1.36 | 23 |
| 26 | 22-Jul | 634.00 | 634.95 | 628.00 | 629.50 | 630.13 | -0.55 | 11,122.45 | 46,543 | 1.03 | 23,573 | 1.09 | 1.49 | 25 |
| 27 | 21-Jul | 636.00 | 639.20 | 626.15 | 633.00 | 633.20 | -0.44 | 11,184.00 | 69,239 | 1.53 | 33,168 | 1.53 | 2.10 | 35 |
| 28 | 18-Jul | 646.05 | 648.60 | 631.30 | 635.80 | 638.50 | -1.36 | 11,233.76 | 101,291 | 2.23 | 51,081 | 2.35 | 3.26 | 53 |
| 29 | 17-Jul | 629.80 | 649.00 | 627.00 | 644.55 | 641.84 | 2.42 | 11,388.36 | 330,209 | 7.27 | 134,638 | 6.20 | 8.64 | 141 |
| 30 | 16-Jul | 625.00 | 631.00 | 617.90 | 629.35 | 625.19 | 0.76 | 11,119.80 | 122,347 | 2.70 | 74,040 | 3.41 | 4.63 | 77 |
| 31 | 15-Jul | 621.75 | 625.50 | 611.50 | 624.60 | 622.35 | 1.04 | 11,035.87 | 154,073 | 3.39 | 88,645 | 4.08 | 5.52 | 93 |
| 32 | 14-Jul | 612.60 | 622.75 | 609.95 | 618.20 | 617.10 | 1.29 | 10,922.79 | 264,803 | 5.83 | 149,677 | 6.90 | 9.24 | 157 |
| 33 | 11-Jul | 610.00 | 613.80 | 598.60 | 610.35 | 607.40 | 0.62 | 10,784.09 | 267,529 | 5.89 | 194,405 | 8.96 | 11.81 | 203 |
| 34 | 10-Jul | 606.60 | 610.90 | 603.70 | 606.60 | 607.09 | 0.43 | 10,717.83 | 220,741 | 4.86 | 162,063 | 7.47 | 9.84 | 170 |
| 35 | 09-Jul | 607.00 | 607.00 | 600.30 | 604.00 | 603.42 | -0.15 | 10,671.00 | 114,990 | 2.53 | 72,690 | 3.35 | 4.39 | 76 |
| 36 | 08-Jul | 601.60 | 605.95 | 596.00 | 604.90 | 602.66 | 0.54 | 10,687.80 | 136,715 | 3.01 | 79,880 | 3.68 | 4.81 | 84 |
| 37 | 07-Jul | 605.00 | 607.00 | 597.20 | 601.65 | 601.82 | 0.32 | 10,630.37 | 137,413 | 3.03 | 77,008 | 3.55 | 4.63 | 81 |
| 38 | 04-Jul | 597.00 | 605.80 | 590.45 | 599.75 | 599.43 | 0.79 | 10,596.80 | 307,033 | 6.76 | 118,546 | 5.46 | 7.11 | 124 |
| 39 | 03-Jul | 600.00 | 604.70 | 592.30 | 595.05 | 597.51 | -0.48 | 10,513.76 | 154,735 | 3.41 | 85,703 | 3.95 | 5.12 | 90 |
| 40 | 02-Jul | 591.00 | 599.90 | 585.50 | 597.90 | 593.38 | 1.94 | 10,564.12 | 323,040 | 7.12 | 191,257 | 8.81 | 11.35 | 200 |
| 41 | 01-Jul | 583.50 | 589.90 | 578.45 | 586.50 | 583.70 | 1.62 | 10,362.69 | 163,601 | 3.60 | 81,599 | 3.76 | 4.76 | 85 |
| 42 | 30-Jun | 590.00 | 596.00 | 574.60 | 577.15 | 584.14 | 0.81 | 10,197.49 | 458,158 | 10.09 | 245,991 | 11.34 | 14.37 | 257 |
| 43 | 27-Jun | 572.10 | 580.00 | 571.05 | 572.50 | 574.99 | -0.25 | 10,115.33 | 64,900 | 1.43 | 33,312 | 1.54 | 1.92 | 35 |
| 44 | 26-Jun | 569.70 | 577.00 | 565.30 | 573.95 | 572.88 | 1.32 | 10,140.95 | 87,066 | 1.92 | 38,911 | 1.79 | 2.23 | 41 |
| 45 | 25-Jun | 564.95 | 569.00 | 561.80 | 566.50 | 565.78 | 0.84 | 10,009.32 | 45,389 | 1.00 | 21,700 | 1.00 | 1.23 | 23 |
| 46 | 24-Jun | 560.25 | 564.90 | 557.00 | 561.80 | 561.59 | 1.11 | 9,926.28 | 60,605 | 1.34 | 22,625 | 1.04 | 1.27 | 24 |
| 47 | 23-Jun | 556.60 | 568.65 | 550.25 | 555.65 | 553.82 | -0.14 | 9,817.61 | 66,580 | 1.47 | 28,268 | 1.30 | 1.57 | 30 |
| 48 | 20-Jun | 551.85 | 559.80 | 549.55 | 556.45 | 555.57 | 0.80 | 9,831.75 | 67,042 | 1.48 | 29,694 | 1.37 | 1.65 | 31 |
| 49 | 19-Jun | 566.00 | 572.00 | 549.20 | 552.05 | 558.91 | -3.06 | 9,754.01 | 91,441 | 2.01 | 41,059 | 1.89 | 2.29 | 43 |
| 50 | 18-Jun | 569.90 | 576.90 | 566.90 | 569.45 | 571.30 | 0.57 | 10,061.44 | 94,695 | 2.09 | 43,647 | 2.01 | 2.49 | 46 |
| 51 | 17-Jun | 569.05 | 577.00 | 563.15 | 566.20 | 571.16 | -0.25 | 10,004.02 | 77,461 | 1.71 | 39,624 | 1.83 | 2.26 | 41 |
| 52 | 16-Jun | 561.00 | 569.40 | 553.05 | 567.60 | 564.30 | 0.70 | 10,028.75 | 140,853 | 3.10 | 69,748 | 3.21 | 3.94 | 73 |
| 53 | 13-Jun | 545.55 | 572.80 | 545.55 | 563.65 | 563.00 | -0.63 | 9,958.96 | 146,319 | 3.22 | 67,101 | 3.09 | 3.00 | 70 |
| 54 | 12-Jun | 578.00 | 581.00 | 564.80 | 567.25 | 573.86 | -1.72 | 10,022.57 | 149,224 | 3.29 | 69,567 | 3.21 | 3.99 | 73 |
| 55 | 11-Jun | 571.05 | 595.00 | 567.40 | 577.15 | 575.71 | 1.07 | 10,197.49 | 884,016 | 19.48 | 376,550 | 17.35 | 21.68 | 394 |
| 56 | 10-Jun | 566.00 | 577.00 | 565.95 | 571.05 | 572.04 | 1.14 | 10,089.71 | 146,893 | 3.24 | 79,253 | 3.65 | 4.53 | 83 |
| 57 | 09-Jun | 567.30 | 568.80 | 560.40 | 564.60 | 564.79 | 0.20 | 9,975.75 | 78,822 | 1.74 | 37,793 | 1.74 | 2.13 | 40 |
| 58 | 06-Jun | 570.00 | 570.00 | 561.60 | 563.45 | 564.64 | -0.08 | 9,955.43 | 51,720 | 1.14 | 24,622 | 1.13 | 1.39 | 26 |
| 59 | 05-Jun | 573.30 | 573.30 | 560.35 | 563.90 | 567.52 | -1.07 | 9,963.38 | 90,865 | 2.00 | 45,670 | 2.10 | 2.59 | 48 |
| 60 | 04-Jun | 564.00 | 571.30 | 561.10 | 570.00 | 567.41 | 1.08 | 10,071.00 | 57,858 | 1.27 | 30,924 | 1.43 | 1.75 | 32 |
| 61 | 03-Jun | 572.05 | 573.90 | 562.55 | 563.90 | 568.04 | -0.76 | 9,963.38 | 70,259 | 1.55 | 32,535 | 1.50 | 1.85 | 34 |
| 62 | 02-Jun | 565.90 | 573.20 | 565.90 | 568.20 | 570.23 | -0.09 | 10,039.35 | 76,412 | 1.68 | 33,971 | 1.57 | 1.94 | 36 |
| 63 | 30-May | 569.00 | 577.50 | 566.00 | 568.70 | 571.52 | -0.45 | 10,048.19 | 95,971 | 2.11 | 53,152 | 2.45 | 3.04 | 56 |
| 64 | 29-May | 578.00 | 580.55 | 566.75 | 571.25 | 571.79 | -0.83 | 10,093.24 | 115,258 | 2.54 | 64,289 | 2.96 | 3.68 | 67 |
| 65 | 28-May | 574.45 | 579.50 | 569.65 | 576.05 | 575.98 | 0.55 | 10,178.05 | 137,847 | 3.04 | 75,373 | 3.47 | 4.34 | 79 |
| 66 | 27-May | 580.80 | 580.80 | 569.80 | 572.90 | 572.73 | -0.99 | 10,122.40 | 136,391 | 3.00 | 68,999 | 3.18 | 3.95 | 72 |
| 67 | 26-May | 579.35 | 591.90 | 572.10 | 578.65 | 582.97 | 0.05 | 10,223.99 | 238,006 | 5.24 | 96,493 | 4.45 | 5.63 | 101 |
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