| Macro-sector: Services | Band: 20 | High52 Price: 631.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 22-May-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 560.1 / 433.2 | Month: 631.0 / 451.5 | Week: 605.8 / 574.6 | Day: 613.8 / 598.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 610.00 | 613.80 | 598.60 | 610.35 | 607.40 | 0.62 | 5,392.05 | 267,529 | 9.56 | 194,405 | 14.65 | 11.81 | 203 |
| 2 | 10-Jul | 606.60 | 610.90 | 603.70 | 606.60 | 607.09 | 0.43 | 5,358.92 | 220,741 | 7.89 | 162,063 | 12.22 | 9.84 | 170 |
| 3 | 09-Jul | 607.00 | 607.00 | 600.30 | 604.00 | 603.42 | -0.15 | 5,335.00 | 114,990 | 4.11 | 72,690 | 5.48 | 4.39 | 76 |
| 4 | 08-Jul | 601.60 | 605.95 | 596.00 | 604.90 | 602.66 | 0.54 | 5,343.90 | 136,715 | 4.89 | 79,880 | 6.02 | 4.81 | 84 |
| 5 | 07-Jul | 605.00 | 607.00 | 597.20 | 601.65 | 601.82 | 0.32 | 5,315.19 | 137,413 | 4.91 | 77,008 | 5.80 | 4.63 | 81 |
| 6 | 04-Jul | 597.00 | 605.80 | 590.45 | 599.75 | 599.43 | 0.79 | 5,298.40 | 307,033 | 10.97 | 118,546 | 8.94 | 7.11 | 124 |
| 7 | 03-Jul | 600.00 | 604.70 | 592.30 | 595.05 | 597.51 | -0.48 | 5,256.88 | 154,735 | 5.53 | 85,703 | 6.46 | 5.12 | 90 |
| 8 | 02-Jul | 591.00 | 599.90 | 585.50 | 597.90 | 593.38 | 1.94 | 5,282.06 | 323,040 | 11.54 | 191,257 | 14.42 | 11.35 | 200 |
| 9 | 01-Jul | 583.50 | 589.90 | 578.45 | 586.50 | 583.70 | 1.62 | 5,181.35 | 163,601 | 5.85 | 81,599 | 6.15 | 4.76 | 85 |
| 10 | 30-Jun | 590.00 | 596.00 | 574.60 | 577.15 | 584.14 | 0.81 | 5,098.74 | 458,158 | 16.37 | 245,991 | 18.54 | 14.37 | 257 |
| 11 | 27-Jun | 572.10 | 580.00 | 571.05 | 572.50 | 574.99 | -0.25 | 5,057.67 | 64,900 | 2.32 | 33,312 | 2.51 | 1.92 | 35 |
| 12 | 26-Jun | 569.70 | 577.00 | 565.30 | 573.95 | 572.88 | 1.32 | 5,070.47 | 87,066 | 3.11 | 38,911 | 2.93 | 2.23 | 41 |
| 13 | 25-Jun | 564.95 | 569.00 | 561.80 | 566.50 | 565.78 | 0.84 | 5,004.66 | 45,389 | 1.62 | 21,700 | 1.64 | 1.23 | 23 |
| 14 | 24-Jun | 560.25 | 564.90 | 557.00 | 561.80 | 561.59 | 1.11 | 4,963.14 | 60,605 | 2.17 | 22,625 | 1.71 | 1.27 | 24 |
| 15 | 23-Jun | 556.60 | 568.65 | 550.25 | 555.65 | 553.82 | -0.14 | 4,908.81 | 66,580 | 2.38 | 28,268 | 2.13 | 1.57 | 30 |
| 16 | 20-Jun | 551.85 | 559.80 | 549.55 | 556.45 | 555.57 | 0.80 | 4,915.87 | 67,042 | 2.40 | 29,694 | 2.24 | 1.65 | 31 |
| 17 | 19-Jun | 566.00 | 572.00 | 549.20 | 552.05 | 558.91 | -3.06 | 4,877.00 | 91,441 | 3.27 | 41,059 | 3.10 | 2.29 | 43 |
| 18 | 18-Jun | 569.90 | 576.90 | 566.90 | 569.45 | 571.30 | 0.57 | 5,030.72 | 94,695 | 3.38 | 43,647 | 3.29 | 2.49 | 46 |
| 19 | 17-Jun | 569.05 | 577.00 | 563.15 | 566.20 | 571.16 | -0.25 | 5,002.01 | 77,461 | 2.77 | 39,624 | 2.99 | 2.26 | 41 |
| 20 | 16-Jun | 561.00 | 569.40 | 553.05 | 567.60 | 564.30 | 0.70 | 5,014.38 | 140,853 | 5.03 | 69,748 | 5.26 | 3.94 | 73 |
| 21 | 13-Jun | 545.55 | 572.80 | 545.55 | 563.65 | 563.00 | -0.63 | 4,979.48 | 146,319 | 5.23 | 67,101 | 5.06 | 3.00 | 70 |
| 22 | 12-Jun | 578.00 | 581.00 | 564.80 | 567.25 | 573.86 | -1.72 | 5,011.28 | 149,224 | 5.33 | 69,567 | 5.24 | 3.99 | 73 |
| 23 | 11-Jun | 571.05 | 595.00 | 567.40 | 577.15 | 575.71 | 1.07 | 5,098.74 | 884,016 | 31.59 | 376,550 | 28.38 | 21.68 | 394 |
| 24 | 10-Jun | 566.00 | 577.00 | 565.95 | 571.05 | 572.04 | 1.14 | 5,044.86 | 146,893 | 5.25 | 79,253 | 5.97 | 4.53 | 83 |
| 25 | 09-Jun | 567.30 | 568.80 | 560.40 | 564.60 | 564.79 | 0.20 | 4,987.87 | 78,822 | 2.82 | 37,793 | 2.85 | 2.13 | 40 |
| 26 | 06-Jun | 570.00 | 570.00 | 561.60 | 563.45 | 564.64 | -0.08 | 4,977.71 | 51,720 | 1.85 | 24,622 | 1.86 | 1.39 | 26 |
| 27 | 05-Jun | 573.30 | 573.30 | 560.35 | 563.90 | 567.52 | -1.07 | 4,981.69 | 90,865 | 3.25 | 45,670 | 3.44 | 2.59 | 48 |
| 28 | 04-Jun | 564.00 | 571.30 | 561.10 | 570.00 | 567.41 | 1.08 | 5,035.00 | 57,858 | 2.07 | 30,924 | 2.33 | 1.75 | 32 |
| 29 | 03-Jun | 572.05 | 573.90 | 562.55 | 563.90 | 568.04 | -0.76 | 4,981.69 | 70,259 | 2.51 | 32,535 | 2.45 | 1.85 | 34 |
| 30 | 02-Jun | 565.90 | 573.20 | 565.90 | 568.20 | 570.23 | -0.09 | 5,019.68 | 76,412 | 2.73 | 33,971 | 2.56 | 1.94 | 36 |
| 31 | 30-May | 569.00 | 577.50 | 566.00 | 568.70 | 571.52 | -0.45 | 5,024.09 | 95,971 | 3.43 | 53,152 | 4.01 | 3.04 | 56 |
| 32 | 29-May | 578.00 | 580.55 | 566.75 | 571.25 | 571.79 | -0.83 | 5,046.62 | 115,258 | 4.12 | 64,289 | 4.85 | 3.68 | 67 |
| 33 | 28-May | 574.45 | 579.50 | 569.65 | 576.05 | 575.98 | 0.55 | 5,089.03 | 137,847 | 4.93 | 75,373 | 5.68 | 4.34 | 79 |
| 34 | 27-May | 580.80 | 580.80 | 569.80 | 572.90 | 572.73 | -0.99 | 5,061.20 | 136,391 | 4.87 | 68,999 | 5.20 | 3.95 | 72 |
| 35 | 26-May | 579.35 | 591.90 | 572.10 | 578.65 | 582.97 | 0.05 | 5,112.00 | 238,006 | 8.50 | 96,493 | 7.27 | 5.63 | 101 |
| 36 | 23-May | 589.80 | 594.00 | 575.00 | 578.35 | 585.87 | -1.74 | 5,109.35 | 285,554 | 10.20 | 113,679 | 8.57 | 6.66 | 119 |
| 37 | 22-May | 610.00 | 631.00 | 581.65 | 588.60 | 610.21 | 5.30 | 5,199.90 | 4,848,391 | 173.24 | 803,828 | 60.59 | 49.05 | 841 |
| 38 | 21-May | 548.50 | 563.20 | 544.70 | 559.00 | 555.87 | 2.32 | 4,938.00 | 124,378 | 4.44 | 68,067 | 5.13 | 3.78 | 71 |
| 39 | 20-May | 555.00 | 565.00 | 543.10 | 546.30 | 553.92 | -0.99 | 4,826.21 | 114,439 | 4.09 | 45,589 | 3.44 | 2.53 | 48 |
| 40 | 19-May | 532.30 | 554.90 | 527.10 | 551.75 | 541.77 | 5.21 | 4,874.35 | 140,179 | 5.01 | 77,039 | 5.81 | 4.17 | 81 |
| 41 | 16-May | 519.95 | 527.00 | 517.55 | 524.45 | 522.00 | 1.45 | 4,633.17 | 65,739 | 2.35 | 44,629 | 3.36 | 2.00 | 47 |
| 42 | 15-May | 514.00 | 523.15 | 511.85 | 516.95 | 517.25 | 0.19 | 4,566.92 | 59,534 | 2.13 | 34,377 | 2.59 | 1.78 | 36 |
| 43 | 14-May | 512.80 | 522.00 | 506.00 | 515.95 | 513.99 | 1.03 | 4,558.08 | 83,605 | 2.99 | 41,783 | 3.15 | 2.15 | 44 |
| 44 | 13-May | 494.35 | 513.45 | 490.45 | 510.70 | 507.07 | 4.13 | 4,511.70 | 131,532 | 4.70 | 52,951 | 3.99 | 2.68 | 55 |
| 45 | 12-May | 480.90 | 510.00 | 480.00 | 490.45 | 492.09 | 4.04 | 4,332.81 | 95,950 | 3.43 | 48,738 | 3.67 | 2.40 | 51 |
| 46 | 09-May | 460.00 | 477.55 | 460.00 | 471.40 | 469.87 | -0.88 | 4,164.51 | 33,544 | 1.20 | 13,265 | 1.00 | 0.62 | 14 |
| 47 | 08-May | 482.20 | 489.55 | 471.15 | 475.60 | 481.99 | -1.36 | 4,201.62 | 49,877 | 1.78 | 27,763 | 2.09 | 1.34 | 29 |
| 48 | 07-May | 461.30 | 489.60 | 461.30 | 482.15 | 480.28 | 1.92 | 4,259.48 | 76,580 | 2.74 | 38,479 | 2.90 | 1.85 | 40 |
| 49 | 06-May | 476.00 | 483.80 | 467.10 | 473.05 | 478.06 | -0.46 | 4,179.09 | 71,103 | 2.54 | 35,760 | 2.70 | 1.71 | 37 |
| 50 | 05-May | 454.80 | 476.80 | 451.50 | 475.25 | 470.97 | 4.03 | 4,198.52 | 76,334 | 2.73 | 38,248 | 2.88 | 1.80 | 40 |
| 51 | 02-May | 453.60 | 465.00 | 452.50 | 456.85 | 457.57 | -0.35 | 4,035.97 | 51,440 | 1.84 | 22,514 | 1.70 | 1.03 | 24 |
| 52 | 30-Apr | 488.50 | 488.50 | 454.55 | 458.45 | 463.11 | -3.10 | 4,050.11 | 71,483 | 2.55 | 40,221 | 3.03 | 1.86 | 42 |
| 53 | 29-Apr | 476.50 | 484.35 | 472.00 | 473.10 | 476.07 | -0.67 | 4,179.53 | 27,985 | 1.00 | 13,905 | 1.05 | 0.66 | 15 |
| 54 | 28-Apr | 478.65 | 483.95 | 474.60 | 476.30 | 479.00 | 0.25 | 4,207.80 | 51,607 | 1.84 | 23,094 | 1.74 | 1.00 | 24 |
| 55 | 25-Apr | 486.00 | 494.40 | 469.00 | 475.10 | 476.36 | -2.27 | 4,197.20 | 57,730 | 2.06 | 25,831 | 1.95 | 1.23 | 27 |
| 56 | 24-Apr | 486.55 | 488.90 | 478.00 | 486.15 | 483.09 | 0.80 | 4,294.82 | 50,027 | 1.79 | 24,574 | 1.85 | 1.19 | 26 |
| 57 | 23-Apr | 492.20 | 492.20 | 479.15 | 482.30 | 483.12 | -1.45 | 4,260.81 | 99,437 | 3.55 | 56,197 | 4.24 | 2.71 | 59 |
| 58 | 22-Apr | 488.00 | 495.70 | 484.00 | 489.40 | 489.95 | 0.33 | 4,323.53 | 54,576 | 1.95 | 24,703 | 1.86 | 1.21 | 26 |
| 59 | 21-Apr | 485.00 | 489.90 | 479.15 | 487.80 | 486.45 | 0.89 | 4,309.40 | 45,497 | 1.63 | 24,755 | 1.87 | 1.20 | 26 |
| 60 | 17-Apr | 480.85 | 490.00 | 475.00 | 483.50 | 484.02 | 0.56 | 4,271.41 | 49,070 | 1.75 | 22,923 | 1.73 | 1.11 | 24 |
| 61 | 16-Apr | 479.10 | 488.00 | 474.30 | 480.80 | 479.70 | 0.35 | 4,247.56 | 45,869 | 1.64 | 20,415 | 1.54 | 0.98 | 21 |
| 62 | 15-Apr | 478.25 | 482.90 | 474.00 | 479.10 | 477.98 | 1.09 | 4,232.54 | 33,897 | 1.21 | 18,182 | 1.37 | 0.87 | 20 |
| 63 | 11-Apr | 474.75 | 476.00 | 466.15 | 473.95 | 472.07 | 2.00 | 4,187.04 | 37,135 | 1.33 | 20,211 | 1.52 | 0.95 | 22 |
| 64 | 09-Apr | 479.00 | 487.75 | 463.05 | 464.65 | 467.58 | -1.96 | 4,104.88 | 34,263 | 1.22 | 16,002 | 1.21 | 0.75 | 17 |
| 65 | 08-Apr | 494.00 | 494.00 | 470.20 | 473.95 | 476.06 | -0.27 | 4,187.04 | 80,904 | 2.89 | 36,193 | 2.73 | 1.72 | 39 |
| 66 | 07-Apr | 461.05 | 477.95 | 454.00 | 475.25 | 467.53 | -3.15 | 4,198.52 | 70,464 | 2.52 | 31,673 | 2.39 | 1.48 | 34 |
| 67 | 04-Apr | 487.75 | 495.90 | 470.10 | 490.70 | 484.67 | -0.01 | 4,335.02 | 64,857 | 2.32 | 34,848 | 2.63 | 1.69 | 37 |
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