Stockint.com

Loading a wholistic market research tool


Research
Social

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: 132.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 19-Jun-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10 Low52 Price: 61.99 Barrier: -; Drift%: -
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
Float14:
High/Low Price Quarter: 86.39 / 61.99 Month: 82.0 / 64.1 Week: 75.54 / 71.0 Day: 78.25 / 74.18 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 76.90 78.25 74.18 77.96 77.15 4.28 125.73 74,835 53.19 51,357 53.89 0.40 0.62
2 21-May 75.00 75.50 71.81 74.76 74.44 2.98 120.57 38,711 27.51 28,945 30.37 0.22 0.35
3 20-May 73.00 73.96 72.49 72.60 72.91 -1.05 117.08 4,087 2.90 2,901 3.04 0.02 0.03
4 19-May 73.00 75.28 72.90 73.37 73.54 -0.82 118.32 8,018 5.70 4,013 4.21 0.03 0.05
5 16-May 74.07 74.76 72.41 73.98 73.51 -0.09 119.31 5,042 3.58 3,446 3.62 0.03 0.04
6 15-May 74.94 75.54 72.41 74.05 74.09 -0.51 119.42 6,883 4.89 4,955 5.20 0.04 0.06
7 14-May 72.72 75.00 72.50 74.43 74.26 1.18 120.03 8,417 5.98 5,422 5.69 0.04 0.06
8 13-May 71.13 73.74 71.00 73.56 73.11 1.31 118.63 2,017 1.43 1,422 1.49 0.01 0.02
9 12-May 75.20 75.20 71.74 72.61 72.75 5.11 117.10 2,238 1.59 1,673 1.76 0.01 0.02
10 09-May 67.01 70.96 67.01 69.08 69.41 -3.45 111.41 1,406 1.00 952 1.00 0.01 0.01
11 08-May 72.67 73.08 71.55 71.55 71.75 -0.57 115.39 3,552 2.52 3,025 3.17 0.02 0.04
12 07-May 71.18 72.22 69.03 71.96 71.20 -0.92 116.05 7,745 5.50 5,292 5.55 0.04 0.06
13 06-May 73.91 73.91 72.25 72.63 72.77 -0.55 117.13 7,432 5.28 5,998 6.29 0.04 0.07
14 05-May 75.84 75.84 72.01 73.03 72.93 1.66 117.78 6,514 4.63 3,267 3.43 0.02 0.04
15 02-May 70.90 76.99 70.90 71.84 73.66 1.37 115.86 7,549 5.37 1,038 1.09 0.01 0.01
16 30-Apr 71.97 75.00 70.00 70.87 71.97 -2.85 114.29 13,760 9.78 8,897 9.34 0.06 0.11
17 29-Apr 74.01 74.98 72.63 72.95 73.44 -0.82 117.65 1,908 1.36 1,025 1.08 0.01 0.01
18 28-Apr 72.00 75.00 72.00 73.55 73.44 -0.19 118.61 6,204 4.41 5,720 6.00 0.04 0.07
19 25-Apr 76.33 76.33 73.01 73.69 73.78 -3.45 118.84 3,983 2.83 2,726 2.86 0.02 0.03
20 24-Apr 74.55 77.00 74.55 76.32 76.31 2.37 123.08 9,828 6.99 6,395 6.71 0.05 0.08
21 23-Apr 77.32 77.32 73.42 74.55 74.87 -2.02 120.23 7,326 5.21 3,514 3.69 0.03 0.04
22 22-Apr 75.32 76.58 75.31 76.09 76.17 0.62 122.71 7,143 5.08 5,319 5.58 0.04 0.06
23 21-Apr 76.90 76.90 73.20 75.62 75.02 0.40 121.95 9,355 6.65 4,510 4.73 0.03 0.05
24 17-Apr 76.25 77.00 74.56 75.32 75.92 -0.15 121.47 8,249 5.86 6,050 6.35 0.05 0.07
25 16-Apr 73.35 76.50 72.99 75.43 75.15 3.96 121.65 14,001 9.95 9,906 10.39 0.07 0.12
26 15-Apr 71.04 73.98 69.70 72.56 72.11 2.14 117.02 14,230 10.11 5,548 5.82 0.04 0.07
27 11-Apr 72.00 72.58 68.21 71.04 70.46 1.76 114.57 11,589 8.24 7,162 7.52 0.05 0.09
28 09-Apr 71.49 71.49 68.41 69.81 69.89 -0.96 112.58 6,013 4.27 3,698 3.88 0.03 0.04
29 08-Apr 71.07 71.98 69.65 70.49 70.69 1.19 113.68 2,689 1.91 1,586 1.66 0.01 0.02
30 07-Apr 74.00 74.00 67.60 69.66 69.21 -6.71 112.34 17,205 12.23 12,126 12.72 0.08 0.15
31 04-Apr 76.90 76.99 73.30 74.67 75.05 -1.76 120.42 13,562 9.64 6,865 7.20 0.05 0.08
32 03-Apr 72.19 79.00 72.19 76.01 74.57 5.15 122.58 17,773 12.63 13,781 14.46 0.10 0.17
33 02-Apr 70.14 72.56 70.14 72.29 71.86 3.04 116.58 5,608 3.99 3,731 3.92 0.03 0.04
34 01-Apr 71.00 71.51 69.10 70.16 70.41 2.10 113.15 7,978 5.67 2,463 2.58 0.02 0.03
35 28-Mar 69.47 71.90 68.20 68.72 69.27 -0.46 110.82 38,763 27.55 28,798 30.22 0.20 0.34
36 27-Mar 74.40 74.40 68.11 69.04 70.75 -3.71 111.34 41,800 29.71 30,127 31.61 0.21 0.36
37 26-Mar 75.00 77.74 70.81 71.70 71.75 -3.65 115.63 115,909 82.38 104,199 109.34 0.75 1.25
38 25-Mar 76.57 77.57 74.10 74.42 74.41 -2.81 120.02 105,444 74.94 93,566 98.18 0.70 1.12
39 24-Mar 77.99 82.00 76.00 76.57 78.54 2.90 123.48 332,033 235.99 121,815 127.82 0.96 1.46
40 21-Mar 71.70 77.84 70.50 74.41 73.73 5.07 120.00 60,857 43.25 40,460 42.46 0.30 0.48
41 20-Mar 72.89 72.89 69.23 70.82 70.41 1.93 114.21 51,906 36.89 43,107 45.23 0.30 0.52
42 19-Mar 70.81 71.04 67.83 69.48 69.43 1.76 112.05 51,505 36.61 41,891 43.96 0.29 0.50
43 18-Mar 71.90 71.90 65.00 68.28 68.78 1.05 110.11 43,758 31.10 27,023 28.36 0.19 0.32
44 17-Mar 70.45 71.61 67.10 67.57 69.29 -2.16 108.97 35,204 25.02 26,107 27.39 0.18 0.31
45 13-Mar 70.10 71.55 67.01 69.06 70.14 -0.50 111.37 60,683 43.13 54,115 56.78 0.38 0.65
46 12-Mar 72.66 74.35 67.53 69.41 69.17 -3.40 111.94 163,351 116.10 154,218 161.82 1.07 1.85
47 11-Mar 77.20 77.20 71.21 71.85 73.89 -0.73 115.87 21,197 15.07 4,997 5.24 0.04 0.06
48 10-Mar 75.01 76.00 72.02 72.38 73.93 -2.53 116.73 15,483 11.00 5,243 5.50 0.04 0.06
49 07-Mar 76.00 76.00 73.10 74.26 75.14 -1.75 119.76 36,487 25.93 21,639 22.71 0.16 0.26
50 06-Mar 72.00 76.99 71.98 75.58 74.92 5.28 121.89 27,326 19.42 18,178 19.07 0.14 0.22
51 05-Mar 71.85 73.45 70.40 71.79 72.17 0.70 115.78 14,977 10.64 9,498 9.97 0.07 0.11
52 04-Mar 69.29 71.99 67.04 71.29 69.85 6.34 114.97 41,973 29.83 26,472 27.78 0.18 0.32
53 03-Mar 69.00 72.00 64.10 67.04 67.49 -0.87 108.12 21,399 15.21 9,882 10.37 0.07 0.12
54 28-Feb 71.10 72.99 64.80 67.63 67.72 -9.66 109.07 51,601 36.67 30,662 32.17 0.21 0.37
55 27-Feb 79.40 79.43 74.50 74.86 76.11 -3.56 120.73 16,683 11.86 11,312 11.87 0.09 0.14
56 25-Feb 77.81 78.78 76.22 77.62 77.41 -2.51 125.18 28,696 20.40 11,434 12.00 0.09 0.14
57 24-Feb 77.43 86.39 74.01 79.62 81.48 6.54 128.40 404,167 287.25 96,941 101.72 0.79 1.16
58 21-Feb 75.00 78.80 74.01 74.73 75.54 -1.66 120.52 29,575 21.02 14,356 15.06 0.11 0.17
59 20-Feb 75.99 79.00 73.22 75.99 76.28 0.00 122.55 47,759 33.94 11,427 11.99 0.09 0.14
60 19-Feb 67.40 82.00 67.40 75.99 76.14 0.62 122.55 279,642 198.75 38,140 40.02 0.29 0.46
61 18-Feb 64.25 75.56 63.88 75.52 71.85 19.93 121.79 360,251 256.04 88,637 93.01 0.64 1.06
62 17-Feb 67.01 68.31 62.41 62.97 64.39 -5.82 101.55 6,946 4.94 3,783 3.97 0.02 0.05
63 14-Feb 69.00 69.00 66.50 66.86 67.11 0.59 107.82 20,768 14.76 16,275 17.08 0.11 0.19
64 13-Feb 67.75 67.80 64.97 66.47 66.58 5.14 107.20 16,801 11.94 13,623 14.29 0.09 0.16
65 12-Feb 65.73 65.73 61.99 63.22 63.20 -2.01 101.95 22,197 15.78 17,189 18.04 0.11 0.21
66 11-Feb 68.98 69.25 63.00 64.52 65.45 -5.73 104.05 8,623 6.13 7,217 7.57 0.05 0.09
67 10-Feb 70.90 70.90 66.98 68.44 68.50 0.19 110.37 6,322 4.49 4,461 4.68 0.03 0.05

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ARSHIYA    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    AMIABLE    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    JALAN    MARINETRAN    OLIL    PRANIK    PRLIND    SJLOGISTIC    TIMESCAN    ZEAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com