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: 93.5 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-May-2025 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: Low52 Price: 45.56 Barrier: 50.99; Drift%: 0.8
Basic Industry: Logistics Solution Provider Total Equity: 16,126,973 Low52 Date: 30-Mar-2026 SHP: 48.23 / 0.0 / 0.0 / 51.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 86.39 / 61.99 Month: 87.89 / 63.32 Week: 66.9 / 60.0 Day: 51.51 / 50.06 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 50.06 51.51 50.06 51.40 50.77 2.82 82.89 2,691 4.59 1,399 3.74 0.01 2
2 06-Apr 49.11 53.19 49.10 49.99 50.58 2.02 80.62 3,639 6.21 2,143 5.73 0.01 3
3 02-Apr 48.50 50.00 48.46 49.00 49.19 -3.26 79.00 3,297 5.63 1,062 2.84 0.01 1
4 01-Apr 45.90 50.99 45.90 50.65 50.52 6.16 81.68 63,665 108.64 53,729 143.66 0.27 64
5 30-Mar 50.50 51.14 45.56 47.71 48.76 -1.59 76.94 16,638 28.39 13,551 36.23 0.07 16
6 27-Mar 54.90 54.90 46.30 48.48 48.50 -4.74 78.18 32,619 55.66 25,511 68.21 0.12 31
7 25-Mar 48.59 53.85 48.23 50.89 50.86 5.52 82.07 57,739 98.53 52,251 139.71 0.27 63
8 24-Mar 52.75 52.75 48.00 48.23 48.99 -3.52 77.78 2,983 5.09 2,214 5.92 0.01 3
9 23-Mar 52.86 53.99 49.16 49.99 50.94 -3.85 80.62 15,149 25.85 12,400 33.16 0.06 15
10 20-Mar 52.94 52.94 51.64 51.99 51.97 0.35 83.84 16,927 28.89 13,490 36.07 0.07 16
11 19-Mar 53.50 55.55 51.33 51.81 52.81 -3.25 83.55 5,261 8.98 4,700 12.57 0.02 6
12 18-Mar 53.99 55.42 53.34 53.55 53.71 0.39 86.36 10,994 18.76 9,969 26.66 0.05 12
13 17-Mar 55.58 56.79 51.30 53.34 53.63 -3.04 86.02 27,295 46.58 13,438 35.93 0.07 16
14 16-Mar 57.04 57.04 54.50 55.01 55.92 -3.56 88.71 46,396 79.17 45,268 121.04 0.25 54
15 13-Mar 59.60 60.68 56.05 57.04 58.17 -4.46 91.99 14,009 23.91 7,713 20.62 0.04 9
16 12-Mar 61.80 61.80 58.05 59.70 59.49 -0.96 96.28 2,279 3.89 1,467 3.92 0.01 2
17 11-Mar 59.07 62.50 59.07 60.28 60.18 0.89 97.21 10,175 17.36 6,694 17.90 0.04 8
18 10-Mar 58.49 60.99 58.49 59.75 59.26 3.43 96.36 59,751 101.96 58,626 156.75 0.35 70
19 09-Mar 59.58 59.58 56.06 57.77 58.63 -3.48 93.17 21,939 37.44 18,796 50.26 0.11 23
20 06-Mar 67.73 67.73 59.06 59.85 61.34 -11.63 96.52 80,526 137.42 56,431 150.89 0.35 68
21 05-Mar 63.08 70.00 60.40 67.73 67.24 7.92 109.23 47,441 80.96 14,910 39.87 0.10 18
22 04-Mar 59.05 65.99 59.05 62.76 63.49 -0.38 101.21 4,683 7.99 2,969 7.94 0.02 4
23 02-Mar 61.75 64.85 61.75 63.00 63.00 -2.34 101.00 2,685 4.58 2,218 5.93 0.00 3
24 27-Feb 64.99 65.10 63.00 64.51 64.40 1.30 104.04 585 1.00 373 1.00 0.00 0
25 26-Feb 65.02 66.00 60.00 63.68 63.54 -2.23 102.70 6,180 10.55 3,292 8.80 0.02 4
26 25-Feb 64.00 65.50 64.00 65.13 65.31 -0.56 105.03 3,192 5.45 3,147 8.41 0.02 4
27 24-Feb 66.80 66.80 65.10 65.50 65.72 -1.39 105.63 4,244 7.24 3,552 9.50 0.02 4
28 23-Feb 66.47 66.90 65.05 66.42 65.60 -0.08 107.12 82,286 140.42 81,549 218.05 0.53 98
29 20-Feb 62.67 67.90 62.67 66.47 66.17 3.07 107.20 6,970 11.89 6,213 16.61 0.04 7
30 19-Feb 65.98 65.98 64.30 64.49 64.83 -1.83 104.00 1,850 3.16 974 2.60 0.01 1
31 18-Feb 65.97 65.98 65.00 65.69 65.68 2.35 105.94 1,500 2.56 1,002 2.68 0.01 1
32 17-Feb 66.29 66.29 64.01 64.18 64.83 -1.06 103.50 2,323 3.96 1,395 3.73 0.01 2
33 16-Feb 66.55 66.56 64.18 64.87 64.94 0.14 104.62 3,972 6.78 1,792 4.79 0.01 2
34 13-Feb 65.10 66.78 64.25 64.78 65.95 -0.49 104.47 90,130 153.81 84,084 224.82 0.55 101
35 12-Feb 66.27 67.93 64.17 65.10 65.15 -1.29 104.99 85,998 146.75 84,994 227.26 0.55 102
36 11-Feb 66.70 66.76 64.10 65.95 66.00 1.45 106.36 3,503 5.98 2,816 7.53 0.00 3
37 10-Feb 66.97 66.97 64.00 65.01 65.23 0.40 104.84 1,712 2.92 1,315 3.52 0.01 2
38 09-Feb 65.62 68.59 64.21 64.75 64.98 -1.33 104.42 4,822 8.23 3,453 9.23 0.02 4
39 06-Feb 65.46 66.00 63.61 65.62 65.12 1.30 105.83 945 1.61 693 1.85 0.00 1
40 05-Feb 61.70 65.35 61.70 64.78 64.28 1.50 104.47 2,375 4.05 1,381 3.69 0.01 2
41 04-Feb 62.16 64.99 60.99 63.82 62.82 -1.47 102.92 8,296 14.16 4,556 12.18 0.03 5
42 03-Feb 65.00 67.45 63.76 64.77 64.99 0.78 104.45 13,154 22.45 9,655 25.82 0.06 12
43 02-Feb 65.01 66.80 63.00 64.27 63.63 -2.35 103.65 6,980 11.91 4,379 11.71 0.03 5
44 01-Feb 65.20 73.50 65.20 65.82 67.09 -0.71 106.15 3,183 5.43 2,143 5.73 0.01 3
45 30-Jan 68.51 68.51 64.03 66.29 66.31 -3.24 106.91 2,083 3.55 1,255 3.36 0.01 2
46 29-Jan 66.86 69.00 65.12 68.51 67.16 2.47 110.49 4,293 7.33 2,212 5.91 0.01 3
47 28-Jan 69.80 69.80 63.00 66.86 65.59 0.50 107.82 5,664 9.67 3,366 9.00 0.02 4
48 27-Jan 65.00 68.90 62.68 66.53 64.43 5.27 107.29 3,965 6.77 2,344 6.27 0.02 3
49 23-Jan 67.42 68.00 61.50 63.20 63.81 -6.26 101.92 17,448 29.77 11,183 29.90 0.07 13
50 22-Jan 69.52 69.80 67.00 67.42 67.71 -0.65 108.73 3,571 6.09 2,721 7.28 0.02 3
51 21-Jan 70.76 70.76 64.52 67.86 66.64 -4.10 109.44 20,406 34.82 13,274 35.49 0.09 16
52 20-Jan 70.00 76.99 70.00 70.76 71.71 -0.87 114.11 2,245 3.83 732 1.96 0.01 1
53 19-Jan 74.49 74.49 70.11 71.38 71.46 -3.97 115.11 3,838 6.55 2,744 7.34 0.02 3
54 16-Jan 72.51 75.95 71.03 74.33 74.26 4.21 119.87 13,707 23.39 9,272 24.79 0.07 11
55 14-Jan 71.40 73.80 70.77 71.33 71.46 -0.10 115.03 1,566 2.67 1,439 3.85 0.01 2
56 13-Jan 70.01 72.15 69.84 71.40 70.64 2.23 115.15 3,495 5.96 2,153 5.76 0.02 3
57 12-Jan 74.00 74.00 68.30 69.84 70.02 -3.67 112.63 10,364 17.69 7,074 18.91 0.05 8
58 09-Jan 75.02 75.24 72.41 72.50 73.28 -3.90 116.92 4,514 7.70 3,619 9.68 0.03 4
59 08-Jan 75.00 77.00 74.50 75.44 75.41 -1.24 121.66 3,574 6.10 2,371 6.34 0.02 3
60 07-Jan 76.11 77.40 76.10 76.39 76.35 0.88 123.19 2,172 3.71 1,379 3.69 0.01 2
61 06-Jan 76.49 77.70 74.11 75.72 75.91 -0.50 122.11 5,107 8.72 3,800 10.16 0.03 5
62 05-Jan 75.50 78.14 75.21 76.10 76.32 -0.83 122.73 3,908 6.67 2,413 6.45 0.02 3
63 02-Jan 78.99 78.99 76.50 76.74 77.28 -0.93 123.76 6,852 11.69 3,606 9.64 0.03 4
64 01-Jan 79.00 80.98 76.11 77.46 78.38 -2.04 124.92 7,587 12.95 3,277 8.76 0.03 4
65 31-Dec 79.35 82.99 78.16 79.07 80.43 0.73 127.52 18,721 31.95 7,376 19.72 0.06 9
66 30-Dec 77.71 79.30 77.11 78.50 78.40 2.03 126.60 5,779 9.86 3,684 9.85 0.03 4
67 29-Dec 79.98 79.98 76.22 76.94 76.96 0.27 124.08 3,275 5.59 2,755 7.37 0.02 3

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com