| 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: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 101,955,213 | Low52 Date: 07-Apr-2025 | SHP: 72.56 / 0.61 / 5.78 / 21.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 135.0 / 75.1 | Month: 147.29 / 119.9 | Week: 137.0 / 122.5 | Day: 127.52 / 126.14 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 126.51 | 127.52 | 126.14 | 127.04 | 126.87 | 0.74 | 1,295.24 | 79,080 | 1.00 | 35,268 | 1.00 | 0.45 | 16 |
| 2 | 11-Nov | 128.38 | 128.38 | 125.18 | 126.11 | 126.77 | -1.38 | 1,285.76 | 186,692 | 2.36 | 101,025 | 2.86 | 1.28 | 49 |
| 3 | 10-Nov | 129.60 | 130.00 | 127.00 | 127.88 | 128.28 | -0.89 | 1,303.80 | 134,497 | 1.70 | 85,932 | 2.44 | 1.10 | 41 |
| 4 | 07-Nov | 129.73 | 131.22 | 127.25 | 129.03 | 129.12 | -0.54 | 1,315.53 | 117,162 | 1.48 | 62,325 | 1.77 | 0.80 | 30 |
| 5 | 06-Nov | 132.45 | 133.77 | 129.10 | 129.73 | 130.66 | -2.39 | 1,322.66 | 294,985 | 3.73 | 206,149 | 5.85 | 2.69 | 99 |
| 6 | 04-Nov | 135.85 | 137.00 | 132.50 | 132.90 | 134.59 | -1.82 | 1,354.98 | 224,366 | 2.84 | 136,933 | 3.88 | 1.84 | 66 |
| 7 | 03-Nov | 133.54 | 135.70 | 131.50 | 135.36 | 133.80 | 1.84 | 1,380.07 | 444,164 | 5.62 | 298,846 | 8.47 | 4.00 | 144 |
| 8 | 31-Oct | 129.98 | 137.00 | 128.97 | 132.92 | 132.55 | 2.66 | 1,355.19 | 582,986 | 7.37 | 220,949 | 6.26 | 2.93 | 106 |
| 9 | 30-Oct | 129.25 | 132.00 | 128.98 | 129.48 | 130.53 | 0.40 | 1,320.12 | 283,725 | 3.59 | 148,008 | 4.20 | 1.93 | 71 |
| 10 | 29-Oct | 127.70 | 130.69 | 127.50 | 128.96 | 128.90 | 1.33 | 1,314.81 | 307,229 | 3.88 | 166,040 | 4.71 | 2.14 | 80 |
| 11 | 28-Oct | 125.30 | 128.50 | 122.50 | 127.27 | 124.57 | 1.95 | 1,297.58 | 345,859 | 4.37 | 168,899 | 4.79 | 2.10 | 81 |
| 12 | 27-Oct | 127.40 | 127.79 | 124.40 | 124.83 | 125.76 | -2.85 | 1,272.71 | 226,150 | 2.86 | 153,707 | 4.36 | 1.93 | 74 |
| 13 | 24-Oct | 128.25 | 131.00 | 127.25 | 128.49 | 129.24 | -1.59 | 1,310.02 | 171,456 | 2.17 | 95,621 | 2.71 | 1.24 | 46 |
| 14 | 23-Oct | 129.49 | 131.90 | 127.92 | 130.57 | 130.13 | 1.27 | 1,331.23 | 329,109 | 4.16 | 185,224 | 5.25 | 2.41 | 89 |
| 15 | 21-Oct | 127.00 | 130.20 | 126.99 | 128.93 | 129.22 | 3.05 | 1,314.51 | 236,794 | 2.99 | 146,994 | 4.17 | 1.90 | 71 |
| 16 | 20-Oct | 125.00 | 129.00 | 124.14 | 125.12 | 125.09 | -0.37 | 1,275.66 | 166,386 | 2.10 | 81,270 | 2.30 | 1.02 | 39 |
| 17 | 17-Oct | 123.09 | 126.99 | 121.60 | 125.58 | 124.13 | 2.02 | 1,280.35 | 279,836 | 3.54 | 145,484 | 4.12 | 1.81 | 70 |
| 18 | 16-Oct | 123.80 | 124.70 | 122.10 | 123.09 | 123.48 | 0.76 | 1,254.97 | 165,004 | 2.09 | 82,178 | 2.33 | 1.01 | 39 |
| 19 | 15-Oct | 121.00 | 123.30 | 119.27 | 122.16 | 121.16 | 1.69 | 1,245.48 | 206,164 | 2.61 | 90,362 | 2.56 | 1.09 | 43 |
| 20 | 14-Oct | 124.64 | 127.20 | 118.48 | 120.13 | 121.89 | -2.88 | 1,224.79 | 368,849 | 4.66 | 121,995 | 3.46 | 1.49 | 59 |
| 21 | 13-Oct | 120.01 | 126.35 | 120.01 | 123.69 | 123.40 | 0.68 | 1,261.08 | 401,023 | 5.07 | 152,265 | 4.32 | 1.88 | 73 |
| 22 | 10-Oct | 126.40 | 126.40 | 122.40 | 122.85 | 124.03 | -2.40 | 1,252.52 | 376,831 | 4.77 | 225,672 | 6.40 | 2.80 | 108 |
| 23 | 09-Oct | 132.40 | 132.40 | 124.63 | 125.87 | 127.81 | -4.27 | 1,283.31 | 487,173 | 6.16 | 249,996 | 7.09 | 3.20 | 120 |
| 24 | 08-Oct | 137.00 | 138.29 | 130.60 | 131.49 | 134.38 | -3.49 | 1,340.61 | 319,281 | 4.04 | 138,946 | 3.94 | 1.87 | 67 |
| 25 | 07-Oct | 128.70 | 137.00 | 128.70 | 136.24 | 134.13 | 5.65 | 1,389.04 | 718,943 | 9.09 | 319,545 | 9.06 | 4.29 | 154 |
| 26 | 06-Oct | 130.30 | 131.75 | 128.13 | 128.95 | 129.73 | -0.91 | 1,314.71 | 303,559 | 3.84 | 140,940 | 4.00 | 1.83 | 68 |
| 27 | 03-Oct | 127.80 | 133.25 | 127.51 | 130.13 | 130.66 | 1.68 | 1,326.74 | 320,133 | 4.05 | 155,468 | 4.41 | 2.03 | 75 |
| 28 | 01-Oct | 129.00 | 130.17 | 127.00 | 127.98 | 128.10 | -0.11 | 1,304.82 | 207,539 | 2.62 | 99,713 | 2.83 | 1.28 | 48 |
| 29 | 30-Sep | 132.90 | 133.41 | 127.25 | 128.12 | 129.91 | -3.12 | 1,306.25 | 261,374 | 3.31 | 125,037 | 3.55 | 1.62 | 60 |
| 30 | 29-Sep | 131.08 | 134.50 | 130.10 | 132.25 | 132.65 | 0.89 | 1,348.36 | 257,710 | 3.26 | 88,941 | 2.52 | 1.18 | 43 |
| 31 | 26-Sep | 137.70 | 138.19 | 127.81 | 131.08 | 131.30 | -5.10 | 1,336.43 | 1,274,092 | 16.11 | 490,510 | 13.91 | 6.44 | 236 |
| 32 | 25-Sep | 139.05 | 146.84 | 136.10 | 138.12 | 141.03 | -0.65 | 1,408.21 | 1,366,436 | 17.28 | 382,245 | 10.84 | 5.39 | 184 |
| 33 | 24-Sep | 143.00 | 143.20 | 138.10 | 139.02 | 141.04 | -2.57 | 1,417.38 | 530,668 | 6.71 | 317,472 | 9.00 | 4.48 | 153 |
| 34 | 23-Sep | 144.97 | 146.97 | 142.30 | 142.69 | 144.57 | -1.50 | 1,454.80 | 498,288 | 6.30 | 278,791 | 7.90 | 4.03 | 134 |
| 35 | 22-Sep | 144.34 | 147.29 | 142.00 | 144.87 | 144.75 | 0.37 | 1,477.03 | 829,095 | 10.48 | 416,170 | 11.80 | 6.02 | 200 |
| 36 | 19-Sep | 143.00 | 145.83 | 141.57 | 144.34 | 143.92 | 1.33 | 1,471.62 | 609,757 | 7.71 | 278,981 | 7.91 | 4.02 | 134 |
| 37 | 18-Sep | 143.99 | 144.76 | 140.03 | 142.44 | 142.04 | -0.75 | 1,452.25 | 496,808 | 6.28 | 258,018 | 7.32 | 3.66 | 124 |
| 38 | 17-Sep | 143.66 | 144.90 | 140.67 | 143.52 | 142.68 | 0.90 | 1,463.26 | 763,149 | 9.65 | 367,005 | 10.41 | 5.24 | 176 |
| 39 | 16-Sep | 142.11 | 144.16 | 139.09 | 142.24 | 141.90 | 0.59 | 1,450.21 | 836,191 | 10.57 | 387,169 | 10.98 | 5.49 | 186 |
| 40 | 15-Sep | 134.57 | 145.84 | 134.50 | 141.41 | 142.54 | 5.59 | 1,441.75 | 1,976,011 | 24.99 | 830,466 | 23.55 | 11.84 | 399 |
| 41 | 12-Sep | 138.14 | 138.27 | 131.89 | 133.92 | 134.50 | -2.28 | 1,365.38 | 536,369 | 6.78 | 287,863 | 8.16 | 3.87 | 138 |
| 42 | 11-Sep | 138.70 | 141.75 | 136.53 | 137.04 | 139.01 | -1.38 | 1,397.19 | 682,008 | 8.62 | 253,187 | 7.18 | 3.52 | 122 |
| 43 | 10-Sep | 138.93 | 141.85 | 136.19 | 138.96 | 139.04 | 0.62 | 1,416.77 | 718,405 | 9.08 | 405,331 | 11.49 | 5.64 | 195 |
| 44 | 09-Sep | 137.00 | 140.90 | 134.55 | 138.11 | 137.83 | 1.47 | 1,408.10 | 666,308 | 8.43 | 283,737 | 8.04 | 3.91 | 136 |
| 45 | 08-Sep | 140.00 | 143.00 | 135.17 | 136.11 | 138.82 | -1.27 | 1,387.71 | 1,068,753 | 13.51 | 510,434 | 14.47 | 7.09 | 245 |
| 46 | 05-Sep | 126.55 | 138.88 | 126.55 | 137.86 | 135.33 | 7.93 | 1,405.55 | 1,567,117 | 19.82 | 840,530 | 23.83 | 11.37 | 404 |
| 47 | 04-Sep | 129.40 | 130.85 | 124.05 | 127.73 | 127.59 | -0.55 | 1,302.27 | 600,697 | 7.60 | 304,597 | 8.64 | 3.89 | 146 |
| 48 | 03-Sep | 128.45 | 130.00 | 127.01 | 128.44 | 128.78 | 0.19 | 1,309.51 | 440,205 | 5.57 | 203,585 | 5.77 | 2.62 | 98 |
| 49 | 02-Sep | 123.95 | 133.39 | 122.42 | 128.20 | 128.97 | 4.35 | 1,307.07 | 1,125,351 | 14.23 | 318,490 | 9.03 | 4.11 | 153 |
| 50 | 01-Sep | 121.97 | 125.18 | 119.90 | 122.86 | 122.63 | 0.88 | 1,252.62 | 457,763 | 5.79 | 186,733 | 5.29 | 2.29 | 90 |
| 51 | 29-Aug | 123.40 | 128.19 | 119.74 | 121.79 | 123.46 | -1.18 | 1,241.71 | 383,054 | 4.84 | 147,943 | 4.19 | 1.83 | 71 |
| 52 | 28-Aug | 128.00 | 128.89 | 122.10 | 123.24 | 125.91 | -4.04 | 1,256.50 | 333,781 | 4.22 | 169,480 | 4.81 | 2.13 | 81 |
| 53 | 26-Aug | 132.20 | 133.89 | 127.50 | 128.43 | 129.82 | -3.67 | 1,309.41 | 403,363 | 5.10 | 216,880 | 6.15 | 2.82 | 104 |
| 54 | 25-Aug | 131.00 | 137.65 | 130.99 | 133.32 | 134.40 | 2.02 | 1,359.27 | 1,010,085 | 12.77 | 420,160 | 11.91 | 5.65 | 202 |
| 55 | 22-Aug | 132.59 | 133.70 | 129.00 | 130.68 | 131.47 | -1.40 | 1,332.35 | 698,380 | 8.83 | 267,686 | 7.59 | 3.52 | 129 |
| 56 | 21-Aug | 127.10 | 134.79 | 126.55 | 132.53 | 131.52 | 4.34 | 1,351.21 | 1,970,228 | 24.91 | 851,071 | 24.13 | 11.19 | 409 |
| 57 | 20-Aug | 118.94 | 129.79 | 118.88 | 127.02 | 126.70 | 6.79 | 1,295.04 | 3,745,934 | 47.37 | 1,452,947 | 41.20 | 18.41 | 698 |
| 58 | 19-Aug | 114.32 | 119.39 | 114.32 | 118.94 | 118.22 | 3.78 | 1,212.66 | 671,232 | 8.49 | 431,442 | 12.23 | 5.10 | 207 |
| 59 | 18-Aug | 115.10 | 117.90 | 113.10 | 114.61 | 115.64 | -1.09 | 1,168.51 | 951,932 | 12.04 | 474,770 | 13.46 | 5.49 | 228 |
| 60 | 14-Aug | 116.00 | 117.70 | 114.80 | 115.87 | 116.16 | 0.16 | 1,181.36 | 247,991 | 3.14 | 139,014 | 3.94 | 1.61 | 67 |
| 61 | 13-Aug | 116.20 | 118.44 | 115.10 | 115.68 | 116.71 | -0.33 | 1,179.42 | 285,081 | 3.60 | 157,527 | 4.47 | 1.84 | 76 |
| 62 | 12-Aug | 120.00 | 121.90 | 115.00 | 116.06 | 119.30 | -1.69 | 1,183.29 | 608,729 | 7.70 | 280,801 | 7.96 | 3.35 | 135 |
| 63 | 11-Aug | 114.86 | 120.00 | 114.20 | 118.05 | 118.18 | 2.78 | 1,203.58 | 888,153 | 11.23 | 322,106 | 9.13 | 3.81 | 164 |
| 64 | 08-Aug | 115.35 | 118.90 | 114.00 | 114.86 | 116.59 | 0.38 | 1,171.06 | 861,922 | 10.90 | 238,120 | 6.75 | 2.78 | 121 |
| 65 | 07-Aug | 114.28 | 116.15 | 111.00 | 114.43 | 114.04 | 0.13 | 1,166.67 | 359,053 | 4.54 | 126,786 | 3.59 | 1.45 | 65 |
| 66 | 06-Aug | 111.55 | 114.90 | 108.31 | 114.28 | 112.82 | 2.57 | 1,165.14 | 471,176 | 5.96 | 183,183 | 5.19 | 2.07 | 93 |
| 67 | 05-Aug | 105.68 | 113.70 | 105.68 | 111.42 | 110.93 | 6.39 | 1,135.98 | 855,547 | 10.82 | 196,876 | 5.58 | 2.18 | 100 |
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