| Macro-sector: Services | Band: 20 | High52 Price: 625.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| 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 / 3.65 / 25.57 / 10.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 560.1 / 433.2 | Month: 500.0 / 433.65 | Week: 497.35 / 461.0 | Day: 496.8 / 478.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 06-Feb | 535.00 | 560.10 | 510.00 | 519.95 | 539.38 | 11.40 | 4,593.42 | 3,783,604 | 139.50 | 725,699 | 59.01 | 39.14 | 7.79 |
| 40 | 05-Feb | 454.10 | 477.00 | 454.10 | 466.75 | 467.86 | 2.35 | 4,123.43 | 106,076 | 3.91 | 53,269 | 4.33 | 2.49 | 0.57 |
| 41 | 04-Feb | 461.05 | 468.00 | 452.00 | 456.05 | 457.48 | -1.07 | 4,028.91 | 54,077 | 1.99 | 28,768 | 2.34 | 1.32 | 0.31 |
| 42 | 03-Feb | 467.60 | 468.85 | 456.05 | 461.00 | 461.05 | -1.40 | 4,072.00 | 47,341 | 1.75 | 25,460 | 2.07 | 1.17 | 0.27 |
| 43 | 01-Feb | 471.60 | 474.95 | 456.00 | 467.55 | 465.29 | -0.86 | 4,130.50 | 42,769 | 1.58 | 14,054 | 1.14 | 0.65 | 0.15 |
| 44 | 31-Jan | 464.10 | 478.95 | 456.00 | 471.60 | 467.05 | 1.62 | 4,166.28 | 80,750 | 2.98 | 45,878 | 3.73 | 2.14 | 0.49 |
| 45 | 30-Jan | 458.10 | 471.45 | 455.00 | 464.10 | 463.78 | 1.32 | 4,100.02 | 37,094 | 1.37 | 14,244 | 1.16 | 0.66 | 0.15 |
| 46 | 29-Jan | 441.80 | 461.45 | 441.80 | 458.05 | 456.04 | 3.68 | 4,046.57 | 287,736 | 10.61 | 240,877 | 19.59 | 10.98 | 2.58 |
| 47 | 28-Jan | 456.05 | 463.70 | 433.20 | 441.80 | 442.93 | -1.67 | 3,903.02 | 70,405 | 2.60 | 30,929 | 2.51 | 1.37 | 0.33 |
| 48 | 27-Jan | 463.05 | 463.10 | 447.00 | 449.30 | 452.58 | -3.00 | 3,969.27 | 74,968 | 2.76 | 44,671 | 3.63 | 2.02 | 0.48 |
| 49 | 24-Jan | 463.85 | 468.95 | 455.00 | 463.20 | 460.41 | 0.47 | 4,092.07 | 21,756 | 0.80 | 11,211 | 0.91 | 0.52 | 0.12 |
| 50 | 23-Jan | 459.85 | 471.95 | 453.00 | 461.05 | 459.66 | 0.26 | 4,073.08 | 52,553 | 1.94 | 33,504 | 2.72 | 1.54 | 0.36 |
| 51 | 22-Jan | 465.90 | 472.95 | 447.05 | 459.85 | 457.66 | -1.16 | 4,062.48 | 74,623 | 2.75 | 47,178 | 3.84 | 2.16 | 0.51 |
| 52 | 21-Jan | 475.00 | 475.35 | 458.85 | 465.20 | 465.32 | -1.54 | 4,109.74 | 81,185 | 2.99 | 35,781 | 2.91 | 1.66 | 0.38 |
| 53 | 20-Jan | 474.75 | 474.75 | 469.20 | 472.35 | 471.86 | 0.00 | 4,172.90 | 26,808 | 0.99 | 15,630 | 1.27 | 0.74 | 0.17 |
| 54 | 17-Jan | 474.90 | 477.55 | 467.95 | 472.35 | 473.90 | -0.05 | 4,172.90 | 245,319 | 9.04 | 222,667 | 18.11 | 10.55 | 2.39 |
| 55 | 16-Jan | 479.40 | 479.40 | 470.95 | 472.60 | 473.39 | 0.06 | 4,175.11 | 44,370 | 1.64 | 27,050 | 2.20 | 1.28 | 0.29 |
| 56 | 15-Jan | 480.05 | 488.95 | 469.05 | 472.30 | 474.52 | -1.48 | 4,172.46 | 42,869 | 1.58 | 22,946 | 1.87 | 1.09 | 0.25 |
| 57 | 14-Jan | 475.10 | 489.95 | 466.00 | 479.30 | 476.35 | -0.20 | 4,234.30 | 56,658 | 2.09 | 20,330 | 1.65 | 0.97 | 0.22 |
| 58 | 13-Jan | 492.75 | 493.15 | 466.05 | 480.25 | 480.76 | -2.60 | 4,242.70 | 100,682 | 3.71 | 50,477 | 4.10 | 2.43 | 0.54 |
| 59 | 10-Jan | 502.45 | 509.75 | 483.45 | 492.75 | 491.71 | -1.97 | 4,353.13 | 99,788 | 3.68 | 65,957 | 5.36 | 3.24 | 0.71 |
| 60 | 09-Jan | 496.65 | 512.00 | 496.65 | 502.45 | 502.19 | -0.35 | 4,438.82 | 42,906 | 1.58 | 21,890 | 1.78 | 1.10 | 0.23 |
| 61 | 08-Jan | 510.70 | 513.95 | 500.00 | 504.20 | 503.68 | -0.03 | 4,454.28 | 30,422 | 1.12 | 15,678 | 1.27 | 0.79 | 0.17 |
| 62 | 07-Jan | 503.10 | 509.70 | 501.60 | 504.35 | 504.49 | 0.25 | 4,455.60 | 20,670 | 0.76 | 9,391 | 0.76 | 0.47 | 0.10 |
| 63 | 06-Jan | 505.15 | 511.90 | 497.25 | 503.10 | 502.47 | -2.17 | 4,444.56 | 71,587 | 2.64 | 38,531 | 3.13 | 1.94 | 0.41 |
| 64 | 03-Jan | 528.15 | 528.15 | 510.00 | 514.00 | 515.83 | -0.18 | 4,540.00 | 49,637 | 1.83 | 19,318 | 1.57 | 1.00 | 0.21 |
| 65 | 02-Jan | 512.50 | 519.95 | 506.05 | 514.95 | 512.08 | 1.14 | 4,549.25 | 31,732 | 1.17 | 14,709 | 1.20 | 0.75 | 0.16 |
| 66 | 01-Jan | 506.00 | 514.75 | 500.55 | 509.10 | 506.33 | 0.78 | 4,497.57 | 42,212 | 1.56 | 18,481 | 1.50 | 0.94 | 0.20 |
| 67 | 31-Dec | 505.70 | 507.00 | 495.00 | 505.15 | 500.58 | -0.11 | 4,462.67 | 44,974 | 1.66 | 22,172 | 1.80 | 1.11 | 0.24 |
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