| 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: 225.0 | Barrier: 243.9; Drift%: -3.47 |
| Basic Industry: Logistics Solution Provider | Total Equity: 176,686,990 | Low52 Date: 02-Apr-2026 | SHP: 60.24 / 3.75 / 23.49 / 12.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 560.1 / 433.2 | Month: 275.9 / 261.65 | Week: 289.0 / 275.0 | Day: 237.89 / 232.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 237.07 | 237.89 | 232.00 | 235.71 | 236.08 | 0.27 | 4,164.69 | 81,850 | 1.86 | 32,822 | 1.35 | 0.77 | 15 |
| 2 | 06-Apr | 233.00 | 238.04 | 229.00 | 235.08 | 234.41 | 1.66 | 4,153.56 | 186,576 | 4.23 | 61,499 | 2.53 | 1.44 | 28 |
| 3 | 02-Apr | 234.60 | 234.60 | 225.00 | 231.25 | 231.64 | -2.01 | 4,085.89 | 325,066 | 7.38 | 208,521 | 8.58 | 4.83 | 94 |
| 4 | 01-Apr | 237.80 | 243.90 | 235.12 | 235.99 | 238.37 | 0.89 | 4,169.64 | 136,144 | 3.09 | 77,634 | 3.19 | 1.85 | 35 |
| 5 | 30-Mar | 241.00 | 244.45 | 232.45 | 233.90 | 237.26 | -4.92 | 4,132.71 | 145,466 | 3.30 | 67,334 | 2.77 | 1.60 | 30 |
| 6 | 27-Mar | 247.25 | 248.45 | 241.75 | 246.00 | 245.23 | -1.48 | 4,346.00 | 172,841 | 3.92 | 98,802 | 4.07 | 2.42 | 45 |
| 7 | 25-Mar | 247.10 | 253.55 | 247.10 | 249.70 | 250.75 | 1.07 | 4,411.87 | 122,705 | 2.78 | 52,131 | 2.14 | 1.31 | 24 |
| 8 | 24-Mar | 242.00 | 248.10 | 234.15 | 247.05 | 243.17 | 3.00 | 4,365.05 | 203,696 | 4.62 | 129,060 | 5.31 | 3.14 | 58 |
| 9 | 23-Mar | 240.00 | 241.00 | 236.20 | 239.85 | 239.52 | -0.66 | 4,237.84 | 191,607 | 4.35 | 132,096 | 5.43 | 3.16 | 60 |
| 10 | 20-Mar | 241.20 | 246.10 | 239.55 | 241.45 | 242.03 | 0.10 | 4,266.11 | 145,679 | 3.31 | 89,414 | 3.68 | 2.16 | 40 |
| 11 | 19-Mar | 245.25 | 249.65 | 240.05 | 241.20 | 244.72 | -2.68 | 4,261.69 | 120,645 | 2.74 | 59,329 | 2.44 | 1.45 | 27 |
| 12 | 18-Mar | 250.80 | 257.90 | 247.30 | 247.85 | 250.99 | -1.43 | 4,379.19 | 380,345 | 8.63 | 262,622 | 10.81 | 6.59 | 119 |
| 13 | 17-Mar | 252.35 | 255.75 | 250.10 | 251.45 | 252.47 | -0.36 | 4,442.79 | 49,404 | 1.12 | 25,194 | 1.04 | 0.64 | 11 |
| 14 | 16-Mar | 257.00 | 257.25 | 248.80 | 252.35 | 252.04 | -2.19 | 4,458.70 | 337,709 | 7.66 | 235,259 | 9.68 | 5.93 | 106 |
| 15 | 13-Mar | 259.75 | 263.45 | 253.00 | 258.00 | 257.02 | -0.17 | 4,558.00 | 146,610 | 3.33 | 102,534 | 4.22 | 2.64 | 46 |
| 16 | 12-Mar | 262.30 | 264.05 | 252.20 | 258.45 | 257.01 | -1.47 | 4,566.48 | 258,306 | 5.86 | 125,604 | 5.17 | 3.23 | 57 |
| 17 | 11-Mar | 267.90 | 268.75 | 260.15 | 262.30 | 263.04 | -1.61 | 4,634.50 | 124,664 | 2.83 | 70,841 | 2.91 | 1.86 | 32 |
| 18 | 10-Mar | 266.00 | 269.90 | 262.15 | 266.60 | 266.47 | -0.28 | 4,710.48 | 137,239 | 3.11 | 44,747 | 1.84 | 1.19 | 20 |
| 19 | 09-Mar | 269.95 | 272.30 | 260.10 | 267.35 | 268.35 | -2.44 | 4,723.73 | 281,630 | 6.39 | 195,802 | 8.06 | 5.25 | 89 |
| 20 | 06-Mar | 270.50 | 276.40 | 267.90 | 274.05 | 272.73 | 1.05 | 4,842.11 | 148,470 | 3.37 | 88,393 | 3.64 | 2.41 | 40 |
| 21 | 05-Mar | 273.65 | 276.25 | 265.00 | 271.20 | 269.37 | -0.39 | 4,791.75 | 137,052 | 3.11 | 75,268 | 3.10 | 2.03 | 34 |
| 22 | 04-Mar | 270.85 | 275.05 | 265.05 | 272.25 | 270.71 | -0.98 | 4,810.30 | 387,436 | 8.79 | 265,127 | 10.91 | 7.18 | 120 |
| 23 | 02-Mar | 271.30 | 280.80 | 262.60 | 274.95 | 273.37 | -0.92 | 4,858.01 | 243,285 | 5.52 | 136,915 | 5.63 | 3.74 | 62 |
| 24 | 27-Feb | 288.00 | 289.00 | 275.00 | 277.50 | 278.85 | -3.65 | 4,903.06 | 1,621,984 | 36.80 | 1,233,017 | 50.73 | 34.38 | 557 |
| 25 | 26-Feb | 282.90 | 288.50 | 280.40 | 288.00 | 287.31 | 1.77 | 5,088.00 | 252,628 | 5.73 | 179,568 | 7.39 | 5.16 | 81 |
| 26 | 25-Feb | 286.25 | 287.90 | 281.80 | 283.00 | 284.95 | -1.08 | 5,000.00 | 108,352 | 2.46 | 52,292 | 2.15 | 1.49 | 24 |
| 27 | 24-Feb | 285.60 | 287.90 | 283.55 | 286.10 | 285.79 | -0.75 | 5,055.01 | 76,509 | 1.74 | 43,036 | 1.77 | 1.23 | 19 |
| 28 | 23-Feb | 283.00 | 288.95 | 281.35 | 288.25 | 286.14 | 1.86 | 5,093.00 | 142,980 | 3.24 | 93,432 | 3.84 | 2.67 | 42 |
| 29 | 20-Feb | 286.80 | 286.80 | 280.55 | 283.00 | 282.81 | -1.32 | 5,000.00 | 166,612 | 3.78 | 107,079 | 4.41 | 3.03 | 48 |
| 30 | 19-Feb | 288.00 | 288.00 | 284.15 | 286.80 | 286.74 | 0.09 | 5,067.38 | 203,680 | 4.62 | 133,661 | 5.50 | 3.83 | 60 |
| 31 | 18-Feb | 287.30 | 288.05 | 282.60 | 286.55 | 286.47 | 1.02 | 5,062.97 | 162,360 | 3.68 | 102,047 | 4.20 | 2.92 | 46 |
| 32 | 17-Feb | 286.20 | 286.35 | 278.15 | 283.65 | 282.17 | -0.44 | 5,011.73 | 282,051 | 6.40 | 134,898 | 5.55 | 3.81 | 61 |
| 33 | 16-Feb | 288.40 | 290.70 | 282.85 | 284.90 | 286.54 | -2.06 | 5,033.81 | 347,441 | 7.88 | 243,536 | 10.02 | 6.98 | 110 |
| 34 | 13-Feb | 293.90 | 295.00 | 283.00 | 290.90 | 288.95 | -3.42 | 5,139.82 | 332,655 | 7.55 | 189,912 | 7.81 | 5.49 | 86 |
| 35 | 12-Feb | 303.00 | 303.50 | 297.65 | 301.20 | 300.59 | -0.63 | 5,321.81 | 151,075 | 3.43 | 72,587 | 2.99 | 2.18 | 33 |
| 36 | 11-Feb | 306.80 | 306.80 | 300.20 | 303.10 | 302.98 | -0.46 | 5,355.38 | 152,216 | 3.45 | 91,585 | 3.77 | 2.77 | 41 |
| 37 | 10-Feb | 302.00 | 307.60 | 299.50 | 304.50 | 304.08 | 1.43 | 5,380.12 | 391,923 | 8.89 | 266,992 | 10.99 | 8.12 | 121 |
| 38 | 09-Feb | 286.50 | 303.60 | 284.65 | 300.20 | 298.62 | 5.24 | 5,304.14 | 660,472 | 14.99 | 335,572 | 13.81 | 10.02 | 152 |
| 39 | 06-Feb | 279.40 | 286.00 | 277.05 | 285.25 | 283.49 | 2.09 | 5,040.00 | 213,708 | 4.85 | 135,859 | 5.59 | 3.85 | 67 |
| 40 | 05-Feb | 281.00 | 285.00 | 274.80 | 279.40 | 279.91 | -1.34 | 4,936.63 | 213,595 | 4.85 | 55,388 | 2.28 | 1.55 | 27 |
| 41 | 04-Feb | 285.00 | 285.00 | 278.40 | 283.20 | 281.66 | 0.34 | 5,003.78 | 82,442 | 1.87 | 42,939 | 1.77 | 1.21 | 21 |
| 42 | 03-Feb | 275.95 | 284.00 | 274.05 | 282.25 | 281.09 | 3.41 | 4,986.99 | 344,271 | 7.81 | 209,053 | 8.60 | 5.88 | 103 |
| 43 | 02-Feb | 274.60 | 274.60 | 265.95 | 272.95 | 272.70 | -0.05 | 4,822.67 | 119,607 | 2.71 | 74,477 | 3.06 | 2.03 | 37 |
| 44 | 01-Feb | 262.05 | 276.00 | 262.05 | 273.10 | 272.06 | 1.17 | 4,825.32 | 124,675 | 2.83 | 71,669 | 2.95 | 1.95 | 35 |
| 45 | 30-Jan | 267.55 | 271.90 | 261.50 | 269.95 | 269.18 | 0.67 | 4,769.67 | 107,526 | 2.44 | 64,782 | 2.67 | 1.74 | 32 |
| 46 | 29-Jan | 262.00 | 269.00 | 262.00 | 268.15 | 266.87 | 2.11 | 4,737.86 | 168,708 | 3.83 | 120,281 | 4.95 | 3.21 | 59 |
| 47 | 28-Jan | 258.95 | 264.00 | 254.75 | 262.60 | 261.45 | 1.78 | 4,639.80 | 262,846 | 5.96 | 171,084 | 7.04 | 4.47 | 84 |
| 48 | 27-Jan | 246.60 | 258.50 | 246.05 | 258.00 | 254.26 | 3.30 | 4,558.00 | 296,347 | 6.72 | 185,374 | 7.63 | 4.71 | 91 |
| 49 | 23-Jan | 253.10 | 256.00 | 243.00 | 249.75 | 247.82 | -1.30 | 4,412.76 | 275,768 | 6.26 | 168,202 | 6.92 | 4.17 | 83 |
| 50 | 22-Jan | 254.55 | 255.70 | 250.95 | 253.05 | 252.91 | 0.20 | 4,471.06 | 75,724 | 1.72 | 45,942 | 1.89 | 1.16 | 23 |
| 51 | 21-Jan | 245.00 | 255.00 | 239.65 | 252.55 | 246.66 | 1.81 | 4,462.23 | 290,755 | 6.60 | 141,073 | 5.80 | 3.48 | 69 |
| 52 | 20-Jan | 242.50 | 249.00 | 238.80 | 248.05 | 244.75 | 2.29 | 4,382.72 | 218,627 | 4.96 | 114,146 | 4.70 | 2.79 | 56 |
| 53 | 19-Jan | 243.80 | 244.25 | 241.50 | 242.50 | 242.63 | -0.59 | 4,284.66 | 66,215 | 1.50 | 39,253 | 1.62 | 0.95 | 19 |
| 54 | 16-Jan | 249.00 | 253.50 | 241.60 | 243.95 | 247.33 | -2.28 | 4,310.28 | 111,417 | 2.53 | 62,718 | 2.58 | 1.55 | 31 |
| 55 | 14-Jan | 251.90 | 251.90 | 247.65 | 249.65 | 249.45 | 0.06 | 4,410.99 | 44,074 | 1.00 | 24,304 | 1.00 | 0.61 | 12 |
| 56 | 13-Jan | 249.00 | 252.00 | 247.25 | 249.50 | 249.55 | 0.52 | 4,408.34 | 78,072 | 1.77 | 34,539 | 1.42 | 0.86 | 17 |
| 57 | 12-Jan | 255.30 | 256.15 | 245.90 | 248.20 | 249.67 | -3.61 | 4,385.37 | 283,254 | 6.43 | 120,386 | 4.95 | 3.01 | 59 |
| 58 | 09-Jan | 261.50 | 262.70 | 255.30 | 257.50 | 259.09 | -1.92 | 4,549.69 | 101,294 | 2.30 | 57,310 | 2.36 | 1.48 | 28 |
| 59 | 08-Jan | 263.90 | 264.15 | 261.30 | 262.55 | 262.84 | 0.13 | 4,638.92 | 83,634 | 1.90 | 45,091 | 1.86 | 1.19 | 22 |
| 60 | 07-Jan | 262.55 | 264.90 | 261.20 | 262.20 | 262.75 | -0.79 | 4,632.73 | 92,775 | 2.10 | 60,376 | 2.48 | 1.59 | 30 |
| 61 | 06-Jan | 265.75 | 266.50 | 262.90 | 264.30 | 264.93 | -0.73 | 4,669.84 | 101,188 | 2.30 | 58,902 | 2.42 | 1.56 | 29 |
| 62 | 05-Jan | 268.55 | 270.95 | 263.60 | 266.25 | 266.35 | -0.86 | 4,704.29 | 172,814 | 3.92 | 106,779 | 4.39 | 2.84 | 53 |
| 63 | 02-Jan | 268.75 | 269.20 | 266.85 | 268.55 | 268.10 | -0.07 | 4,744.93 | 63,540 | 1.44 | 37,588 | 1.55 | 1.01 | 19 |
| 64 | 01-Jan | 266.70 | 269.80 | 264.05 | 268.75 | 267.14 | 0.21 | 4,748.46 | 78,165 | 1.77 | 39,924 | 1.64 | 1.07 | 20 |
| 65 | 31-Dec | 267.50 | 269.90 | 266.05 | 268.20 | 267.57 | -0.02 | 4,738.75 | 55,152 | 1.25 | 27,405 | 1.13 | 0.73 | 13 |
| 66 | 30-Dec | 264.75 | 270.90 | 262.80 | 268.25 | 267.21 | 0.83 | 4,739.63 | 130,676 | 2.96 | 62,110 | 2.56 | 1.66 | 31 |
| 67 | 29-Dec | 264.55 | 267.95 | 263.05 | 266.05 | 264.83 | 0.59 | 4,700.76 | 73,553 | 1.67 | 44,234 | 1.82 | 1.17 | 22 |
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