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: 61.99 Barrier: 69.2; Drift%: -0.63
Basic Industry: Logistics Solution Provider Total Equity: 16,126,973 Low52 Date: 12-Feb-2025 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: 82.6 / 68.21 Week: 71.39 / 65.5 Day: 69.49 / 67.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 69.49 69.49 67.20 68.77 68.51 -0.16 110.91 1,478 5.15 845 4.77 0.01 1
2 11-Nov 68.05 69.48 66.20 68.88 68.46 1.22 111.08 8,034 27.99 6,420 36.27 0.04 8
3 10-Nov 68.50 72.99 64.61 68.05 68.09 2.87 109.74 39,662 138.20 9,141 51.64 0.06 11
4 07-Nov 66.80 68.00 65.50 66.15 66.58 -1.00 106.68 9,597 33.44 5,692 32.16 0.04 7
5 06-Nov 67.51 68.50 66.52 66.82 67.09 -0.92 107.76 2,265 7.89 1,603 9.06 0.01 2
6 04-Nov 67.86 68.97 66.50 67.44 67.17 0.39 108.76 3,761 13.10 3,396 19.19 0.02 4
7 03-Nov 67.00 69.20 67.00 67.18 67.43 -1.47 108.34 7,971 27.77 6,603 37.31 0.04 8
8 31-Oct 67.00 71.38 66.31 68.18 67.88 0.75 109.95 5,164 17.99 3,961 22.38 0.03 5
9 30-Oct 67.90 68.70 65.50 67.67 67.33 -0.31 109.13 4,299 14.98 3,121 17.63 0.02 4
10 29-Oct 69.34 69.44 66.60 67.88 68.15 -2.11 109.47 10,026 34.93 7,796 44.05 0.05 9
11 28-Oct 69.08 69.95 68.01 69.34 69.23 0.38 111.82 1,240 4.32 946 5.34 0.01 1
12 27-Oct 68.97 71.39 68.30 69.08 68.75 0.16 111.41 3,732 13.00 2,102 11.88 0.01 3
13 24-Oct 70.30 70.30 68.50 68.97 69.21 -0.22 111.23 2,947 10.27 1,899 10.73 0.01 2
14 23-Oct 72.48 72.48 68.56 69.12 69.44 0.01 111.47 6,854 23.88 4,432 25.04 0.03 5
15 21-Oct 67.52 69.80 67.52 69.11 68.64 0.60 111.45 286 1.00 176 0.99 0.00 0
16 20-Oct 69.20 69.89 68.22 68.70 68.98 -0.68 110.79 13,061 45.51 9,970 56.33 0.07 12
17 17-Oct 71.00 71.00 69.03 69.17 69.42 -0.62 111.55 1,472 5.13 1,151 6.50 0.01 1
18 16-Oct 72.00 72.00 69.20 69.60 69.70 -1.54 112.24 5,303 18.48 5,170 29.21 0.04 6
19 15-Oct 72.58 72.58 70.21 70.69 70.73 0.16 114.00 3,362 11.71 2,060 11.64 0.01 2
20 14-Oct 71.00 71.89 69.40 70.58 70.29 -0.90 113.82 1,637 5.70 1,268 7.16 0.01 2
21 13-Oct 73.88 73.88 70.15 71.22 71.46 -2.06 114.86 5,648 19.68 2,258 12.76 0.02 3
22 10-Oct 70.00 72.82 69.99 72.72 71.95 3.86 117.28 13,007 45.32 11,646 65.80 0.08 14
23 09-Oct 70.35 70.45 68.50 70.02 69.67 1.35 112.92 2,194 7.64 1,591 8.99 0.01 2
24 08-Oct 69.96 70.87 69.00 69.09 69.48 -1.24 111.42 2,392 8.33 1,661 9.38 0.01 2
25 07-Oct 70.37 71.89 69.20 69.96 70.30 -1.07 112.82 5,952 20.74 4,969 28.07 0.03 6
26 06-Oct 70.90 72.35 68.45 70.72 71.01 -0.25 114.05 6,689 23.31 3,792 21.42 0.03 5
27 03-Oct 70.01 70.98 70.00 70.90 70.38 1.29 114.34 3,380 11.78 2,867 16.20 0.02 3
28 01-Oct 69.20 71.00 69.20 70.00 69.86 0.34 112.00 2,033 7.08 1,479 8.36 0.01 2
29 30-Sep 70.11 71.48 69.31 69.76 70.03 -2.01 112.50 4,809 16.76 3,884 21.94 0.03 5
30 29-Sep 76.00 77.49 69.60 71.19 71.78 -0.53 114.81 12,681 44.18 8,502 48.03 0.06 10
31 26-Sep 74.40 74.40 71.50 71.57 72.17 -3.10 115.42 7,778 27.10 3,735 21.10 0.03 4
32 25-Sep 70.99 82.60 70.01 73.86 75.91 3.65 119.11 91,530 318.92 19,965 112.80 0.15 24
33 24-Sep 71.00 72.43 71.00 71.26 71.22 -2.08 114.92 1,902 6.63 1,275 7.20 0.01 2
34 23-Sep 72.56 73.59 71.33 72.77 72.30 0.79 117.36 1,255 4.37 918 5.19 0.01 1
35 22-Sep 73.00 73.00 71.00 72.20 72.10 -2.17 116.44 2,421 8.44 1,234 6.97 0.01 1
36 19-Sep 72.33 73.99 70.16 73.80 72.84 2.83 119.02 10,691 37.25 7,299 41.24 0.05 9
37 18-Sep 70.10 72.90 69.55 71.77 71.55 2.32 115.74 8,574 29.87 6,301 35.60 0.05 8
38 17-Sep 70.10 70.27 69.53 70.14 69.98 -0.01 113.11 3,792 13.21 2,524 14.26 0.02 3
39 16-Sep 69.55 71.30 69.55 70.15 70.08 0.85 113.13 8,711 30.35 6,284 35.50 0.04 8
40 15-Sep 69.51 70.99 69.50 69.56 69.73 -2.06 112.18 6,845 23.85 5,125 28.95 0.04 6
41 12-Sep 70.96 72.00 70.31 71.02 70.76 0.10 114.53 2,180 7.60 1,374 7.76 0.01 2
42 11-Sep 70.82 72.99 69.00 70.95 71.00 0.68 114.42 5,195 18.10 3,170 17.91 0.00 4
43 10-Sep 70.51 71.39 68.58 70.47 70.31 1.51 113.65 1,819 6.34 1,383 7.81 0.01 2
44 09-Sep 70.56 71.05 69.12 69.42 70.06 -2.94 111.95 12,382 43.14 8,335 47.09 0.06 10
45 08-Sep 77.00 78.00 70.25 71.52 72.57 -0.40 115.34 16,488 57.45 6,679 37.73 0.05 8
46 05-Sep 73.99 73.99 71.00 71.81 72.16 0.13 115.81 18,261 63.63 2,984 16.86 0.02 4
47 04-Sep 73.99 73.99 71.22 71.72 72.03 -1.31 115.66 7,386 25.74 1,813 10.24 0.01 2
48 03-Sep 73.79 73.99 71.75 72.67 72.97 0.18 117.19 5,353 18.65 2,449 13.84 0.02 3
49 02-Sep 68.98 78.00 68.21 72.54 73.53 5.15 116.99 88,813 309.45 21,662 122.38 0.16 26
50 01-Sep 69.40 71.65 68.25 68.99 69.28 -1.10 111.26 8,036 28.00 4,772 26.96 0.03 6
51 29-Aug 73.31 73.79 69.00 69.76 70.71 -0.04 112.50 14,051 48.96 9,866 55.74 0.07 12
52 28-Aug 72.05 74.94 69.61 69.79 71.30 -3.94 112.55 11,326 39.46 5,888 33.27 0.04 7
53 26-Aug 73.40 74.69 72.25 72.65 72.90 -2.47 117.16 8,829 30.76 6,858 38.75 0.05 8
54 25-Aug 74.00 74.90 73.11 74.49 74.26 0.66 120.13 1,302 4.54 540 3.05 0.00 1
55 22-Aug 75.41 76.21 73.51 74.00 74.25 -1.87 119.00 4,992 17.39 3,758 21.23 0.03 5
56 21-Aug 73.96 75.78 73.96 75.41 75.09 1.89 121.61 4,850 16.90 3,116 17.60 0.02 4
57 20-Aug 73.59 75.79 72.60 74.01 74.51 0.57 119.36 1,062 3.70 597 3.37 0.00 1
58 19-Aug 75.53 75.60 73.15 73.59 74.46 -1.21 118.68 2,557 8.91 1,515 8.56 0.01 2
59 18-Aug 76.76 76.76 73.22 74.49 75.12 2.04 120.13 12,188 42.47 4,285 24.21 0.03 5
60 14-Aug 74.50 74.69 73.00 73.00 73.63 -0.68 117.00 1,389 4.84 1,055 5.96 0.01 1
61 13-Aug 74.51 74.51 72.61 73.50 73.45 1.93 118.53 1,539 5.36 935 5.28 0.01 1
62 12-Aug 73.51 74.60 71.85 72.11 72.80 -2.17 116.29 6,976 24.31 4,073 23.01 0.03 5
63 11-Aug 75.23 78.99 73.31 73.71 74.90 -2.02 118.87 8,337 29.05 5,818 32.87 0.04 7
64 08-Aug 78.41 79.99 74.01 75.23 76.46 -3.58 121.32 9,139 31.84 5,722 32.33 0.04 7
65 07-Aug 82.95 83.47 77.15 78.02 79.83 -5.27 125.82 28,470 99.20 14,691 83.00 0.12 18
66 06-Aug 77.28 82.85 77.01 82.36 80.84 6.64 132.82 43,467 151.45 24,923 140.81 0.20 30
67 05-Aug 75.99 80.00 75.21 77.23 77.78 2.14 124.55 7,925 27.61 6,269 35.42 0.05 8

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