Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TOTAL, Total Transport Systems Limited, INE336X01012, Listing: 28-Aug-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 10 High52 Price: 104.95 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 61.99 Barrier: 74.6; Drift%: -6.89
Basic Industry: Logistics Solution Provider Total Equity: 16,126,973 Low52 Date: 12-Feb-2025 SHP: 48.22 / 0.0 / 0.0 / 51.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 86.39 / 61.99 Month: 85.95 / 72.91 Week: 78.99 / 71.85 Day: 74.94 / 69.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 72.05 74.94 69.61 69.79 71.30 -3.94 112.55 11,326 10.65 5,888 10.88 0.04 7
2 26-Aug 73.40 74.69 72.25 72.65 72.90 -2.47 117.16 8,829 8.31 6,858 12.68 0.05 8
3 25-Aug 74.00 74.90 73.11 74.49 74.26 0.66 120.13 1,302 1.22 540 1.00 0.00 1
4 22-Aug 75.41 76.21 73.51 74.00 74.25 -1.87 119.00 4,992 4.70 3,758 6.95 0.03 5
5 21-Aug 73.96 75.78 73.96 75.41 75.09 1.89 121.61 4,850 4.56 3,116 5.76 0.02 4
6 20-Aug 73.59 75.79 72.60 74.01 74.51 0.57 119.36 1,062 1.00 597 1.10 0.00 1
7 19-Aug 75.53 75.60 73.15 73.59 74.46 -1.21 118.68 2,557 2.41 1,515 2.80 0.01 2
8 18-Aug 76.76 76.76 73.22 74.49 75.12 2.04 120.13 12,188 11.47 4,285 7.92 0.03 5
9 14-Aug 74.50 74.69 73.00 73.00 73.63 -0.68 117.00 1,389 1.31 1,055 1.95 0.01 1
10 13-Aug 74.51 74.51 72.61 73.50 73.45 1.93 118.53 1,539 1.45 935 1.73 0.01 1
11 12-Aug 73.51 74.60 71.85 72.11 72.80 -2.17 116.29 6,976 6.56 4,073 7.53 0.03 5
12 11-Aug 75.23 78.99 73.31 73.71 74.90 -2.02 118.87 8,337 7.84 5,818 10.75 0.04 7
13 08-Aug 78.41 79.99 74.01 75.23 76.46 -3.58 121.32 9,139 8.60 5,722 10.58 0.04 7
14 07-Aug 82.95 83.47 77.15 78.02 79.83 -5.27 125.82 28,470 26.78 14,691 27.16 0.12 18
15 06-Aug 77.28 82.85 77.01 82.36 80.84 6.64 132.82 43,467 40.89 24,923 46.07 0.20 30
16 05-Aug 75.99 80.00 75.21 77.23 77.78 2.14 124.55 7,925 7.46 6,269 11.59 0.05 8
17 04-Aug 75.59 77.39 74.10 75.61 75.38 2.04 121.94 2,711 2.55 2,201 4.07 0.02 3
18 01-Aug 74.94 75.49 74.10 74.10 74.44 -0.43 119.50 1,512 1.42 1,207 2.23 0.01 1
19 31-Jul 75.80 75.99 72.91 74.42 74.39 -0.96 120.02 2,234 2.10 1,144 2.11 0.01 1
20 30-Jul 78.98 78.99 74.51 75.14 75.84 0.70 121.18 10,701 10.07 4,646 8.59 0.04 6
21 29-Jul 77.32 77.90 74.20 74.62 75.19 -0.29 120.34 5,963 5.61 3,181 5.88 0.02 4
22 28-Jul 78.74 78.80 74.35 74.84 76.35 -4.94 120.69 12,958 12.19 9,914 18.33 0.08 12
23 25-Jul 78.31 79.79 78.01 78.73 78.89 0.03 126.97 3,676 3.46 2,660 4.92 0.02 3
24 24-Jul 78.15 80.60 78.15 78.71 79.07 0.56 126.94 4,371 4.11 2,980 5.51 0.02 4
25 23-Jul 81.03 82.17 76.42 78.27 78.52 -3.50 126.23 11,138 10.48 8,193 15.14 0.06 10
26 22-Jul 80.57 81.80 78.91 81.11 80.99 0.95 130.81 7,668 7.21 5,522 10.21 0.04 7
27 21-Jul 81.67 81.67 78.76 80.35 80.59 -0.92 129.58 5,398 5.08 3,431 6.34 0.03 4
28 18-Jul 80.20 82.25 79.81 81.10 80.88 0.62 130.79 6,716 6.32 4,987 9.22 0.04 6
29 17-Jul 79.31 80.99 79.31 80.60 80.66 1.09 129.98 7,078 6.66 5,733 10.60 0.05 7
30 16-Jul 80.84 81.06 79.31 79.73 80.08 -1.12 128.58 8,544 8.04 7,022 12.98 0.06 8
31 15-Jul 80.50 82.79 80.10 80.63 80.83 0.75 130.03 3,308 3.11 2,563 4.74 0.02 3
32 14-Jul 80.49 81.60 79.52 80.03 80.35 -0.66 129.06 3,258 3.06 2,235 4.13 0.02 3
33 11-Jul 83.00 83.00 80.00 80.56 80.49 -0.62 129.92 13,944 13.12 13,235 24.46 0.11 16
34 10-Jul 80.53 81.77 80.53 81.06 81.18 0.66 130.73 1,372 1.29 991 1.83 0.01 1
35 09-Jul 80.82 82.50 80.12 80.53 80.82 -0.35 129.87 1,635 1.54 987 1.82 0.01 1
36 08-Jul 79.83 82.65 79.83 80.81 80.67 1.72 130.32 3,511 3.30 2,218 4.10 0.02 3
37 07-Jul 82.00 82.89 76.15 79.44 80.51 -2.20 128.11 7,790 7.33 4,131 7.64 0.03 5
38 04-Jul 82.00 83.45 80.01 81.23 81.15 -0.47 131.00 9,906 9.32 8,240 15.23 0.07 10
39 03-Jul 83.49 83.97 81.00 81.61 81.93 -2.25 131.61 7,794 7.33 5,746 10.62 0.05 7
40 02-Jul 84.50 84.72 82.93 83.49 83.57 0.74 134.64 3,143 2.96 1,437 2.66 0.01 2
41 01-Jul 84.09 85.95 82.52 82.88 84.12 -1.44 133.66 15,419 14.51 8,713 16.11 0.07 10
42 30-Jun 84.51 84.89 83.00 84.09 83.99 0.04 135.61 6,938 6.53 5,543 10.25 0.05 7
43 27-Jun 85.67 87.15 83.25 84.06 85.14 -1.49 135.56 14,073 13.24 7,768 14.36 0.07 9
44 26-Jun 84.50 86.00 83.70 85.33 85.06 2.15 137.61 7,834 7.37 5,510 10.18 0.05 7
45 25-Jun 82.55 84.27 82.55 83.53 83.64 1.04 134.71 3,897 3.67 3,119 5.77 0.03 4
46 24-Jun 83.66 83.66 82.15 82.67 82.70 0.79 133.32 3,623 3.41 3,114 5.76 0.03 4
47 23-Jun 83.55 83.55 81.63 82.02 82.36 0.28 132.27 6,900 6.49 2,677 4.95 0.02 3
48 20-Jun 82.70 84.00 81.55 81.79 82.05 -1.14 131.90 6,356 5.98 4,315 7.98 0.04 5
49 19-Jun 85.47 86.16 82.60 82.73 84.07 -3.21 133.42 9,223 8.68 5,538 10.24 0.05 7
50 18-Jun 81.50 89.98 81.50 85.47 85.30 3.64 137.84 52,160 49.07 14,689 27.15 0.13 18
51 17-Jun 82.60 84.01 81.51 82.47 82.79 0.37 133.00 7,981 7.51 5,052 9.34 0.04 6
52 16-Jun 84.00 84.07 81.00 82.17 82.27 -0.57 132.52 6,956 6.54 3,501 6.47 0.03 4
53 13-Jun 83.49 83.69 82.00 82.64 82.67 -0.53 133.27 6,034 5.68 3,899 7.21 0.03 5
54 12-Jun 82.89 84.99 80.28 83.08 83.64 0.75 133.98 15,997 15.05 9,700 17.93 0.08 12
55 11-Jun 82.50 83.99 80.01 82.46 81.79 4.96 132.98 18,176 17.10 12,566 23.23 0.10 15
56 10-Jun 79.92 81.02 77.01 78.56 79.13 -1.71 126.69 8,101 7.62 5,209 9.63 0.04 6
57 09-Jun 82.00 82.00 79.29 79.93 80.52 1.43 128.90 4,220 3.97 2,836 5.24 0.02 3
58 06-Jun 80.46 80.84 78.51 78.80 79.11 -0.94 127.08 7,889 7.42 5,957 11.01 0.05 7
59 05-Jun 81.41 84.99 77.30 79.55 81.02 -2.28 128.29 19,225 18.09 11,303 20.89 0.09 14
60 04-Jun 80.65 83.38 80.50 81.41 81.44 0.94 131.29 9,891 9.30 2,610 4.82 0.02 3
61 03-Jun 80.70 82.19 79.00 80.65 80.24 -2.02 130.06 7,594 7.14 5,643 10.43 0.05 7
62 02-Jun 81.20 84.20 81.20 82.31 82.43 -1.71 132.74 7,307 6.87 2,057 3.80 0.02 2
63 30-May 86.68 86.68 82.01 83.74 83.08 -0.17 135.05 25,309 23.81 20,932 38.69 0.17 25
64 29-May 80.88 85.59 80.88 83.88 83.98 0.31 135.27 9,097 8.56 4,573 8.45 0.04 5
65 28-May 83.89 86.19 83.08 83.62 83.74 -1.32 134.85 15,171 14.27 9,218 17.04 0.08 11
66 27-May 87.80 87.80 84.11 84.74 85.58 -2.23 136.66 34,578 32.53 21,763 40.23 0.19 26
67 26-May 85.70 93.50 83.04 86.67 87.64 2.71 139.77 218,208 205.28 99,466 183.86 0.87 119

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com