| Macro-sector: Services | Band: 20 | High52 Price: 177.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: 118.88; Drift%: 3.54 |
| Industry: Transport Services | Face Value: 5; VWAP21: | Low52 Price: 65.1 | Barrier: 107.15; Drift%: 13.06 |
| Basic Industry: Logistics Solution Provider | Total Equity: 101,955,213 | Low52 Date: 07-Apr-2025 | SHP: 71.89 / 0.3 / 7.39 / 20.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.1 | Month: 123.27 / 106.05 | Week: 121.9 / 114.2 | Day: 128.89 / 122.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 128.00 | 128.89 | 122.10 | 123.24 | 125.91 | -4.04 | 1,256.50 | 333,781 | 2.92 | 169,480 | 4.19 | 2.13 | 81 |
| 2 | 26-Aug | 132.20 | 133.89 | 127.50 | 128.43 | 129.82 | -3.67 | 1,309.41 | 403,363 | 3.53 | 216,880 | 5.36 | 2.82 | 104 |
| 3 | 25-Aug | 131.00 | 137.65 | 130.99 | 133.32 | 134.40 | 2.02 | 1,359.27 | 1,010,085 | 8.85 | 420,160 | 10.39 | 5.65 | 202 |
| 4 | 22-Aug | 132.59 | 133.70 | 129.00 | 130.68 | 131.47 | -1.40 | 1,332.35 | 698,380 | 6.12 | 267,686 | 6.62 | 3.52 | 129 |
| 5 | 21-Aug | 127.10 | 134.79 | 126.55 | 132.53 | 131.52 | 4.34 | 1,351.21 | 1,970,228 | 17.26 | 851,071 | 21.05 | 11.19 | 409 |
| 6 | 20-Aug | 118.94 | 129.79 | 118.88 | 127.02 | 126.70 | 6.79 | 1,295.04 | 3,745,934 | 32.82 | 1,452,947 | 35.93 | 18.41 | 698 |
| 7 | 19-Aug | 114.32 | 119.39 | 114.32 | 118.94 | 118.22 | 3.78 | 1,212.66 | 671,232 | 5.88 | 431,442 | 10.67 | 5.10 | 207 |
| 8 | 18-Aug | 115.10 | 117.90 | 113.10 | 114.61 | 115.64 | -1.09 | 1,168.51 | 951,932 | 8.34 | 474,770 | 11.74 | 5.49 | 228 |
| 9 | 14-Aug | 116.00 | 117.70 | 114.80 | 115.87 | 116.16 | 0.16 | 1,181.36 | 247,991 | 2.17 | 139,014 | 3.44 | 1.61 | 67 |
| 10 | 13-Aug | 116.20 | 118.44 | 115.10 | 115.68 | 116.71 | -0.33 | 1,179.42 | 285,081 | 2.50 | 157,527 | 3.90 | 1.84 | 76 |
| 11 | 12-Aug | 120.00 | 121.90 | 115.00 | 116.06 | 119.30 | -1.69 | 1,183.29 | 608,729 | 5.33 | 280,801 | 6.94 | 3.35 | 135 |
| 12 | 11-Aug | 114.86 | 120.00 | 114.20 | 118.05 | 118.18 | 2.78 | 1,203.58 | 888,153 | 7.78 | 322,106 | 7.97 | 3.81 | 164 |
| 13 | 08-Aug | 115.35 | 118.90 | 114.00 | 114.86 | 116.59 | 0.38 | 1,171.06 | 861,922 | 7.55 | 238,120 | 5.89 | 2.78 | 121 |
| 14 | 07-Aug | 114.28 | 116.15 | 111.00 | 114.43 | 114.04 | 0.13 | 1,166.67 | 359,053 | 3.15 | 126,786 | 3.14 | 1.45 | 65 |
| 15 | 06-Aug | 111.55 | 114.90 | 108.31 | 114.28 | 112.82 | 2.57 | 1,165.14 | 471,176 | 4.13 | 183,183 | 4.53 | 2.07 | 93 |
| 16 | 05-Aug | 105.68 | 113.70 | 105.68 | 111.42 | 110.93 | 6.39 | 1,135.98 | 855,547 | 7.50 | 196,876 | 4.87 | 2.18 | 100 |
| 17 | 04-Aug | 105.45 | 106.49 | 103.90 | 104.73 | 104.79 | -0.65 | 1,067.78 | 116,950 | 1.02 | 42,026 | 1.04 | 0.44 | 21 |
| 18 | 01-Aug | 106.47 | 107.15 | 105.00 | 105.41 | 105.80 | -1.00 | 1,074.71 | 114,129 | 1.00 | 40,438 | 1.00 | 0.43 | 21 |
| 19 | 31-Jul | 106.46 | 109.80 | 106.05 | 106.47 | 107.92 | -1.68 | 1,085.52 | 157,094 | 1.38 | 51,195 | 1.27 | 0.55 | 26 |
| 20 | 30-Jul | 108.14 | 110.00 | 107.45 | 108.29 | 108.18 | 0.14 | 1,104.07 | 383,878 | 3.36 | 277,005 | 6.85 | 3.00 | 141 |
| 21 | 29-Jul | 107.65 | 109.00 | 106.16 | 108.14 | 107.32 | 0.46 | 1,102.54 | 160,250 | 1.40 | 75,312 | 1.86 | 0.81 | 38 |
| 22 | 28-Jul | 110.35 | 111.08 | 106.96 | 107.65 | 109.07 | -1.49 | 1,097.55 | 249,930 | 2.19 | 123,986 | 3.07 | 1.35 | 63 |
| 23 | 25-Jul | 112.45 | 112.59 | 109.00 | 109.28 | 110.45 | -2.99 | 1,114.17 | 303,403 | 2.66 | 179,057 | 4.43 | 1.98 | 91 |
| 24 | 24-Jul | 114.98 | 114.98 | 111.87 | 112.65 | 112.91 | -1.54 | 1,148.53 | 198,196 | 1.74 | 97,969 | 2.42 | 1.11 | 50 |
| 25 | 23-Jul | 114.90 | 115.63 | 113.50 | 114.41 | 114.44 | -0.09 | 1,166.47 | 209,206 | 1.83 | 102,536 | 2.54 | 1.17 | 52 |
| 26 | 22-Jul | 114.06 | 115.30 | 113.65 | 114.51 | 114.64 | 0.39 | 1,167.49 | 243,180 | 2.13 | 131,701 | 3.26 | 1.51 | 67 |
| 27 | 21-Jul | 112.99 | 114.80 | 112.65 | 114.06 | 113.90 | 1.18 | 1,162.90 | 229,023 | 2.01 | 96,546 | 2.39 | 1.10 | 49 |
| 28 | 18-Jul | 112.40 | 114.50 | 112.17 | 112.73 | 113.08 | -1.11 | 1,149.34 | 194,963 | 1.71 | 77,836 | 1.92 | 0.88 | 40 |
| 29 | 17-Jul | 116.18 | 116.76 | 113.39 | 113.99 | 114.66 | -1.44 | 1,162.19 | 226,165 | 1.98 | 102,722 | 2.54 | 1.18 | 52 |
| 30 | 16-Jul | 116.29 | 116.90 | 115.45 | 115.65 | 115.99 | -0.55 | 1,179.11 | 201,479 | 1.77 | 106,714 | 2.64 | 1.24 | 54 |
| 31 | 15-Jul | 117.58 | 117.90 | 115.40 | 116.29 | 116.77 | -0.25 | 1,185.64 | 183,842 | 1.61 | 90,458 | 2.24 | 1.06 | 46 |
| 32 | 14-Jul | 118.84 | 118.90 | 115.53 | 116.58 | 116.72 | -1.89 | 1,188.59 | 374,400 | 3.28 | 142,507 | 3.52 | 1.66 | 73 |
| 33 | 11-Jul | 119.00 | 120.50 | 117.51 | 118.82 | 119.05 | 0.24 | 1,211.43 | 609,228 | 5.34 | 234,430 | 5.80 | 2.79 | 119 |
| 34 | 10-Jul | 115.31 | 118.95 | 115.31 | 118.54 | 117.78 | 2.00 | 1,208.58 | 688,136 | 6.03 | 260,228 | 6.44 | 3.06 | 132 |
| 35 | 09-Jul | 119.30 | 119.30 | 115.74 | 116.22 | 116.90 | -0.19 | 1,184.92 | 553,429 | 4.85 | 195,916 | 4.84 | 2.29 | 100 |
| 36 | 08-Jul | 113.30 | 118.90 | 113.30 | 116.44 | 116.63 | 3.01 | 1,187.17 | 1,584,218 | 13.88 | 254,576 | 6.30 | 2.97 | 130 |
| 37 | 07-Jul | 112.05 | 114.20 | 110.25 | 113.04 | 112.03 | 1.17 | 1,152.50 | 339,158 | 2.97 | 123,124 | 3.04 | 1.38 | 63 |
| 38 | 04-Jul | 113.09 | 114.23 | 110.97 | 111.73 | 112.41 | -1.06 | 1,139.15 | 374,380 | 3.28 | 129,205 | 3.20 | 1.45 | 66 |
| 39 | 03-Jul | 113.55 | 115.06 | 112.26 | 112.93 | 113.56 | -0.41 | 1,151.38 | 1,199,685 | 10.51 | 187,708 | 4.64 | 2.13 | 96 |
| 40 | 02-Jul | 117.62 | 118.60 | 112.50 | 113.39 | 115.64 | -3.15 | 1,156.07 | 1,012,214 | 8.87 | 292,538 | 7.23 | 3.38 | 149 |
| 41 | 01-Jul | 122.39 | 123.27 | 116.20 | 117.08 | 119.72 | -4.07 | 1,193.69 | 1,029,447 | 9.02 | 390,057 | 9.65 | 4.67 | 199 |
| 42 | 30-Jun | 120.95 | 123.69 | 119.50 | 122.05 | 121.25 | 0.49 | 1,244.36 | 1,534,584 | 13.45 | 288,420 | 7.13 | 3.50 | 147 |
| 43 | 27-Jun | 118.99 | 124.00 | 117.10 | 121.46 | 121.11 | 6.14 | 1,238.35 | 6,501,071 | 56.96 | 1,267,492 | 31.34 | 15.35 | 645 |
| 44 | 26-Jun | 122.97 | 123.00 | 113.47 | 114.43 | 118.72 | 3.42 | 1,166.67 | 7,091,878 | 62.14 | 1,089,635 | 26.95 | 12.94 | 555 |
| 45 | 25-Jun | 110.99 | 114.39 | 110.22 | 110.65 | 111.64 | 0.43 | 1,128.13 | 692,652 | 6.07 | 231,966 | 5.74 | 2.59 | 118 |
| 46 | 24-Jun | 110.80 | 113.50 | 109.60 | 110.18 | 111.78 | 0.82 | 1,123.34 | 698,671 | 6.12 | 239,972 | 5.93 | 2.68 | 122 |
| 47 | 23-Jun | 106.55 | 113.00 | 106.55 | 109.28 | 110.80 | 1.02 | 1,114.17 | 1,239,972 | 10.86 | 285,301 | 7.06 | 3.16 | 145 |
| 48 | 20-Jun | 106.20 | 108.50 | 104.82 | 108.18 | 106.78 | 0.87 | 1,102.95 | 442,926 | 3.88 | 125,012 | 3.09 | 1.33 | 64 |
| 49 | 19-Jun | 111.57 | 113.50 | 106.23 | 107.25 | 109.74 | -3.25 | 1,093.47 | 620,303 | 5.44 | 248,834 | 6.15 | 2.73 | 127 |
| 50 | 18-Jun | 106.06 | 113.39 | 104.72 | 110.85 | 109.76 | 4.52 | 1,130.17 | 669,190 | 5.86 | 219,747 | 5.43 | 2.41 | 112 |
| 51 | 17-Jun | 106.13 | 106.83 | 104.11 | 106.06 | 105.50 | -0.07 | 1,081.34 | 278,985 | 2.44 | 113,652 | 2.81 | 1.20 | 58 |
| 52 | 16-Jun | 105.00 | 107.00 | 104.10 | 106.13 | 105.68 | 0.67 | 1,082.05 | 260,196 | 2.28 | 83,862 | 2.07 | 0.89 | 43 |
| 53 | 13-Jun | 103.25 | 105.95 | 102.87 | 105.42 | 104.65 | -1.47 | 1,074.81 | 302,298 | 2.65 | 100,004 | 2.47 | 1.05 | 51 |
| 54 | 12-Jun | 108.25 | 108.69 | 106.30 | 106.99 | 107.26 | -1.04 | 1,090.82 | 260,124 | 2.28 | 114,387 | 2.83 | 1.23 | 58 |
| 55 | 11-Jun | 109.55 | 110.79 | 106.86 | 108.11 | 108.47 | -2.09 | 1,102.24 | 425,190 | 3.73 | 194,195 | 4.80 | 2.11 | 99 |
| 56 | 10-Jun | 112.10 | 112.60 | 109.70 | 110.42 | 110.73 | -1.00 | 1,125.79 | 261,700 | 2.29 | 128,111 | 3.17 | 1.42 | 65 |
| 57 | 09-Jun | 110.00 | 113.90 | 108.92 | 111.54 | 111.94 | 2.68 | 1,137.21 | 990,134 | 8.68 | 249,892 | 6.18 | 2.80 | 127 |
| 58 | 06-Jun | 107.15 | 112.00 | 106.71 | 108.63 | 109.58 | 1.40 | 1,107.54 | 757,852 | 6.64 | 164,793 | 4.08 | 1.81 | 84 |
| 59 | 05-Jun | 111.70 | 113.74 | 106.41 | 107.13 | 109.22 | -3.87 | 1,092.25 | 640,689 | 5.61 | 269,862 | 6.67 | 2.95 | 137 |
| 60 | 04-Jun | 111.59 | 115.50 | 110.32 | 111.44 | 112.65 | 0.35 | 1,136.19 | 1,307,986 | 11.46 | 274,137 | 6.78 | 3.09 | 140 |
| 61 | 03-Jun | 108.50 | 113.80 | 108.11 | 111.05 | 111.80 | 2.93 | 1,132.21 | 2,734,972 | 23.96 | 490,881 | 12.14 | 5.49 | 250 |
| 62 | 02-Jun | 103.51 | 111.69 | 103.16 | 107.89 | 108.56 | 4.23 | 1,099.99 | 2,921,401 | 25.60 | 659,436 | 16.31 | 7.16 | 336 |
| 63 | 30-May | 101.87 | 106.00 | 100.16 | 103.51 | 104.01 | 2.42 | 1,055.34 | 1,506,346 | 13.20 | 360,940 | 8.93 | 3.75 | 184 |
| 64 | 29-May | 98.00 | 104.19 | 97.06 | 101.06 | 102.17 | 2.44 | 1,030.36 | 1,637,155 | 14.34 | 463,281 | 11.46 | 4.73 | 236 |
| 65 | 28-May | 95.13 | 102.00 | 94.61 | 98.65 | 99.59 | 3.70 | 1,005.79 | 1,520,542 | 13.32 | 346,013 | 8.56 | 3.45 | 176 |
| 66 | 27-May | 94.50 | 95.40 | 93.20 | 95.13 | 94.57 | 0.41 | 969.90 | 209,339 | 1.83 | 86,751 | 2.15 | 0.82 | 44 |
| 67 | 26-May | 93.80 | 95.00 | 92.35 | 94.74 | 94.09 | 1.30 | 965.92 | 256,597 | 2.25 | 110,568 | 2.73 | 1.04 | 56 |
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