| Macro-sector: Services | Band: 20 | High52 Price: 147.29 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: | Low52 Price: 65.1 | Barrier: 84.28; Drift%: 2.42 |
| Basic Industry: Logistics Solution Provider | Total Equity: 101,955,213 | Low52 Date: 07-Apr-2025 | SHP: 72.86 / 0.25 / 4.75 / 22.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.1 | Month: 126.07 / 115.21 | Week: 120.68 / 112.3 | Day: 87.95 / 84.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 84.59 | 87.95 | 84.50 | 86.37 | 86.75 | 0.99 | 880.59 | 128,647 | 3.43 | 56,735 | 3.40 | 0.49 | 25 |
| 2 | 06-Apr | 84.50 | 85.94 | 81.78 | 85.52 | 84.08 | 2.62 | 871.92 | 97,421 | 2.60 | 34,578 | 2.07 | 0.29 | 15 |
| 3 | 02-Apr | 80.82 | 83.65 | 78.24 | 83.34 | 81.56 | 2.88 | 849.69 | 115,624 | 3.08 | 33,835 | 2.03 | 0.28 | 15 |
| 4 | 01-Apr | 80.00 | 84.28 | 79.55 | 81.01 | 81.76 | 4.03 | 825.94 | 252,644 | 6.74 | 112,700 | 6.76 | 0.92 | 50 |
| 5 | 30-Mar | 81.71 | 82.18 | 77.02 | 77.87 | 79.76 | -4.75 | 793.93 | 352,190 | 9.39 | 156,528 | 9.38 | 1.25 | 69 |
| 6 | 27-Mar | 87.85 | 88.04 | 81.00 | 81.75 | 83.80 | -8.00 | 833.48 | 276,089 | 7.36 | 163,123 | 9.78 | 1.37 | 72 |
| 7 | 25-Mar | 85.85 | 91.65 | 85.85 | 88.86 | 89.39 | 3.76 | 905.97 | 278,422 | 7.42 | 136,686 | 8.19 | 1.22 | 61 |
| 8 | 24-Mar | 87.90 | 87.97 | 85.21 | 85.64 | 86.49 | 0.45 | 873.14 | 161,498 | 4.31 | 83,088 | 4.98 | 0.72 | 37 |
| 9 | 23-Mar | 91.00 | 91.25 | 84.80 | 85.26 | 86.80 | -7.75 | 869.27 | 308,553 | 8.23 | 192,120 | 11.52 | 1.67 | 85 |
| 10 | 20-Mar | 91.20 | 93.28 | 91.20 | 92.42 | 92.15 | 1.92 | 942.27 | 69,218 | 1.85 | 38,431 | 2.30 | 0.35 | 17 |
| 11 | 19-Mar | 93.00 | 93.94 | 89.56 | 90.68 | 91.67 | -4.08 | 924.53 | 93,056 | 2.48 | 57,060 | 3.42 | 0.52 | 25 |
| 12 | 18-Mar | 92.90 | 96.25 | 92.11 | 94.54 | 94.98 | 3.00 | 963.88 | 140,468 | 3.75 | 85,065 | 5.10 | 0.81 | 38 |
| 13 | 17-Mar | 93.60 | 93.75 | 91.10 | 91.79 | 92.41 | -1.15 | 935.85 | 311,933 | 8.32 | 238,667 | 14.31 | 2.21 | 106 |
| 14 | 16-Mar | 97.00 | 97.45 | 91.02 | 92.86 | 92.56 | -3.29 | 946.76 | 172,633 | 4.60 | 96,510 | 5.79 | 0.89 | 43 |
| 15 | 13-Mar | 94.00 | 98.59 | 89.58 | 96.02 | 93.47 | 1.62 | 978.97 | 345,420 | 9.21 | 149,239 | 8.95 | 1.39 | 66 |
| 16 | 12-Mar | 96.50 | 97.78 | 93.35 | 94.49 | 95.67 | -3.86 | 963.37 | 166,916 | 4.45 | 85,968 | 5.15 | 0.82 | 38 |
| 17 | 11-Mar | 98.49 | 101.50 | 97.66 | 98.28 | 99.17 | 0.31 | 1,002.02 | 151,396 | 4.04 | 89,568 | 5.37 | 0.89 | 40 |
| 18 | 10-Mar | 99.45 | 100.64 | 97.30 | 97.98 | 98.33 | -0.21 | 998.96 | 129,963 | 3.47 | 72,341 | 4.34 | 0.71 | 32 |
| 19 | 09-Mar | 100.00 | 100.67 | 97.73 | 98.19 | 98.89 | -5.18 | 1,001.10 | 81,418 | 2.17 | 48,843 | 2.93 | 0.48 | 22 |
| 20 | 06-Mar | 104.09 | 107.70 | 101.56 | 103.55 | 104.05 | -1.07 | 1,055.75 | 537,036 | 14.32 | 389,664 | 23.36 | 4.05 | 173 |
| 21 | 05-Mar | 104.75 | 106.60 | 102.13 | 104.67 | 104.29 | 0.11 | 1,067.17 | 67,642 | 1.80 | 39,144 | 2.35 | 0.41 | 17 |
| 22 | 04-Mar | 105.50 | 106.80 | 104.11 | 104.55 | 105.32 | -4.24 | 1,065.94 | 99,455 | 2.65 | 39,579 | 2.37 | 0.42 | 18 |
| 23 | 02-Mar | 106.00 | 110.99 | 106.00 | 109.18 | 108.60 | -4.61 | 1,113.15 | 128,414 | 3.42 | 54,189 | 3.25 | 0.59 | 24 |
| 24 | 27-Feb | 116.57 | 116.57 | 113.05 | 114.46 | 114.71 | -1.89 | 1,166.98 | 168,965 | 4.51 | 123,426 | 7.40 | 1.42 | 55 |
| 25 | 26-Feb | 114.52 | 116.88 | 113.70 | 116.67 | 116.02 | 1.87 | 1,189.51 | 99,803 | 2.66 | 78,212 | 4.69 | 0.91 | 35 |
| 26 | 25-Feb | 112.60 | 115.88 | 112.60 | 114.53 | 114.37 | 1.08 | 1,167.69 | 58,340 | 1.56 | 26,828 | 1.61 | 0.31 | 12 |
| 27 | 24-Feb | 116.10 | 116.71 | 112.30 | 113.31 | 113.79 | -2.47 | 1,155.25 | 59,400 | 1.58 | 30,749 | 1.84 | 0.35 | 14 |
| 28 | 23-Feb | 119.00 | 120.68 | 115.20 | 116.18 | 117.15 | -2.44 | 1,184.52 | 116,445 | 3.11 | 63,343 | 3.80 | 0.74 | 28 |
| 29 | 20-Feb | 118.20 | 119.89 | 117.05 | 119.09 | 118.87 | 0.81 | 1,214.18 | 127,322 | 3.40 | 79,701 | 4.78 | 0.95 | 35 |
| 30 | 19-Feb | 119.50 | 120.35 | 117.60 | 118.13 | 118.70 | -0.80 | 1,204.40 | 55,674 | 1.48 | 25,692 | 1.54 | 0.30 | 11 |
| 31 | 18-Feb | 119.67 | 120.50 | 118.12 | 119.08 | 118.75 | -0.49 | 1,214.08 | 105,932 | 2.82 | 83,756 | 5.02 | 0.99 | 37 |
| 32 | 17-Feb | 121.01 | 121.92 | 119.50 | 119.67 | 120.55 | -1.18 | 1,220.10 | 72,440 | 1.93 | 41,757 | 2.50 | 0.50 | 18 |
| 33 | 16-Feb | 121.90 | 122.40 | 116.10 | 121.10 | 119.61 | 0.53 | 1,234.68 | 257,888 | 6.88 | 75,314 | 4.51 | 0.90 | 33 |
| 34 | 13-Feb | 117.00 | 121.22 | 115.56 | 120.46 | 119.28 | 1.77 | 1,228.15 | 162,805 | 4.34 | 79,209 | 4.75 | 0.94 | 35 |
| 35 | 12-Feb | 119.60 | 121.40 | 116.60 | 118.36 | 118.18 | -1.27 | 1,206.74 | 68,803 | 1.83 | 33,729 | 2.02 | 0.40 | 15 |
| 36 | 11-Feb | 121.20 | 122.59 | 117.36 | 119.88 | 119.75 | -0.96 | 1,222.24 | 141,356 | 3.77 | 74,663 | 4.48 | 0.89 | 33 |
| 37 | 10-Feb | 121.05 | 123.90 | 120.80 | 121.04 | 122.46 | 0.38 | 1,234.07 | 140,897 | 3.76 | 75,741 | 4.54 | 0.93 | 34 |
| 38 | 09-Feb | 121.40 | 122.28 | 118.92 | 120.58 | 120.90 | 1.11 | 1,229.38 | 141,288 | 3.77 | 71,041 | 4.26 | 0.86 | 31 |
| 39 | 06-Feb | 119.05 | 120.90 | 117.91 | 119.26 | 119.41 | -0.55 | 1,215.92 | 69,207 | 1.85 | 17,201 | 1.03 | 0.21 | 8 |
| 40 | 05-Feb | 119.40 | 122.40 | 117.57 | 119.92 | 120.52 | 0.85 | 1,222.65 | 174,697 | 4.66 | 64,919 | 3.89 | 0.78 | 30 |
| 41 | 04-Feb | 110.62 | 119.90 | 110.62 | 118.91 | 117.34 | 4.27 | 1,212.35 | 216,785 | 5.78 | 94,198 | 5.65 | 1.11 | 44 |
| 42 | 03-Feb | 112.00 | 115.80 | 109.00 | 114.04 | 113.27 | 6.30 | 1,162.70 | 211,107 | 5.63 | 126,611 | 7.59 | 1.43 | 59 |
| 43 | 02-Feb | 112.78 | 112.78 | 105.11 | 107.28 | 108.19 | -1.00 | 1,093.78 | 144,411 | 3.85 | 59,396 | 3.56 | 0.64 | 28 |
| 44 | 01-Feb | 111.70 | 111.70 | 106.30 | 108.36 | 109.35 | -1.79 | 1,104.79 | 37,501 | 1.00 | 16,681 | 1.00 | 0.18 | 8 |
| 45 | 30-Jan | 106.60 | 111.11 | 105.39 | 110.33 | 108.68 | 2.57 | 1,124.87 | 139,452 | 3.72 | 65,245 | 3.91 | 0.71 | 30 |
| 46 | 29-Jan | 113.35 | 113.80 | 106.25 | 107.57 | 109.36 | -5.10 | 1,096.73 | 147,726 | 3.94 | 77,008 | 4.62 | 0.84 | 36 |
| 47 | 28-Jan | 105.18 | 114.50 | 105.18 | 113.35 | 110.58 | 7.77 | 1,155.66 | 208,045 | 5.55 | 107,139 | 6.42 | 1.18 | 50 |
| 48 | 27-Jan | 107.00 | 108.06 | 104.00 | 105.18 | 105.57 | -3.23 | 1,072.36 | 97,222 | 2.59 | 45,731 | 2.74 | 0.48 | 21 |
| 49 | 23-Jan | 110.40 | 110.40 | 104.12 | 108.69 | 107.25 | -0.59 | 1,108.15 | 172,137 | 4.59 | 75,059 | 4.50 | 0.81 | 35 |
| 50 | 22-Jan | 109.00 | 112.39 | 108.75 | 109.33 | 110.65 | 0.33 | 1,114.68 | 133,946 | 3.57 | 60,401 | 3.62 | 0.67 | 28 |
| 51 | 21-Jan | 110.00 | 110.58 | 104.66 | 108.97 | 107.65 | -1.69 | 1,111.01 | 244,629 | 6.52 | 100,465 | 6.02 | 1.08 | 47 |
| 52 | 20-Jan | 115.25 | 116.60 | 109.25 | 110.84 | 114.02 | -3.87 | 1,130.07 | 180,887 | 4.82 | 77,990 | 4.68 | 0.89 | 36 |
| 53 | 19-Jan | 110.35 | 116.00 | 106.47 | 115.30 | 111.84 | 4.49 | 1,175.54 | 313,766 | 8.37 | 150,667 | 9.03 | 1.69 | 70 |
| 54 | 16-Jan | 114.10 | 114.26 | 110.10 | 110.35 | 111.77 | -3.36 | 1,125.08 | 96,482 | 2.57 | 54,122 | 3.24 | 0.60 | 25 |
| 55 | 14-Jan | 113.90 | 116.00 | 112.78 | 114.19 | 114.25 | 0.71 | 1,164.23 | 111,631 | 2.98 | 53,062 | 3.18 | 0.61 | 25 |
| 56 | 13-Jan | 114.30 | 116.54 | 112.10 | 113.39 | 114.77 | -1.27 | 1,156.07 | 105,952 | 2.83 | 35,451 | 2.13 | 0.41 | 17 |
| 57 | 12-Jan | 116.05 | 117.36 | 114.31 | 114.85 | 115.58 | -1.10 | 1,170.96 | 123,196 | 3.29 | 64,648 | 3.88 | 0.75 | 30 |
| 58 | 09-Jan | 118.50 | 120.00 | 115.55 | 116.13 | 117.69 | -2.89 | 1,184.01 | 180,014 | 4.80 | 111,067 | 6.66 | 1.31 | 52 |
| 59 | 08-Jan | 119.60 | 120.60 | 119.05 | 119.58 | 119.90 | -0.40 | 1,219.18 | 169,285 | 4.51 | 124,557 | 7.47 | 1.49 | 58 |
| 60 | 07-Jan | 119.55 | 121.30 | 119.55 | 120.06 | 120.27 | 0.05 | 1,224.07 | 46,001 | 1.23 | 32,335 | 1.94 | 0.39 | 15 |
| 61 | 06-Jan | 119.50 | 121.79 | 119.50 | 120.00 | 120.43 | -0.07 | 1,223.00 | 215,675 | 5.75 | 153,508 | 9.20 | 1.85 | 72 |
| 62 | 05-Jan | 120.00 | 121.05 | 120.00 | 120.09 | 120.19 | -0.07 | 1,224.38 | 53,461 | 1.43 | 35,092 | 2.10 | 0.42 | 16 |
| 63 | 02-Jan | 120.00 | 122.00 | 119.30 | 120.17 | 120.30 | 0.03 | 1,225.20 | 295,772 | 7.89 | 148,565 | 8.91 | 1.79 | 69 |
| 64 | 01-Jan | 120.21 | 121.08 | 119.58 | 120.13 | 120.16 | -0.07 | 1,224.79 | 82,031 | 2.19 | 54,228 | 3.25 | 0.65 | 25 |
| 65 | 31-Dec | 119.25 | 121.36 | 119.25 | 120.21 | 120.52 | 0.14 | 1,225.60 | 45,764 | 1.22 | 25,054 | 1.50 | 0.30 | 12 |
| 66 | 30-Dec | 120.55 | 124.05 | 119.50 | 120.04 | 120.36 | -0.60 | 1,223.87 | 122,130 | 3.26 | 87,968 | 5.27 | 1.06 | 41 |
| 67 | 29-Dec | 121.40 | 122.40 | 119.62 | 120.77 | 120.98 | -0.12 | 1,231.31 | 100,551 | 2.68 | 43,814 | 2.63 | 0.53 | 20 |
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