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: 82.0 / 68.11 Day: 79.0 / 72.19 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 76.90 76.99 73.30 74.67 75.05 -1.76 120.42 13,562 2.42 6,865 2.79 0.05 0.08
2 03-Apr 72.19 79.00 72.19 76.01 74.57 5.15 122.58 17,773 3.17 13,781 5.59 0.10 0.17
3 02-Apr 70.14 72.56 70.14 72.29 71.86 3.04 116.58 5,608 1.00 3,731 1.51 0.03 0.04
4 01-Apr 71.00 71.51 69.10 70.16 70.41 2.10 113.15 7,978 1.42 2,463 1.00 0.02 0.03
5 28-Mar 69.47 71.90 68.20 68.72 69.27 -0.46 110.82 38,763 6.91 28,798 11.69 0.20 0.34
6 27-Mar 74.40 74.40 68.11 69.04 70.75 -3.71 111.34 41,800 7.45 30,127 12.23 0.21 0.36
7 26-Mar 75.00 77.74 70.81 71.70 71.75 -3.65 115.63 115,909 20.66 104,199 42.29 0.75 1.25
8 25-Mar 76.57 77.57 74.10 74.42 74.41 -2.81 120.02 105,444 18.80 93,566 37.97 0.70 1.12
9 24-Mar 77.99 82.00 76.00 76.57 78.54 2.90 123.48 332,033 59.20 121,815 49.44 0.96 1.46
10 21-Mar 71.70 77.84 70.50 74.41 73.73 5.07 120.00 60,857 10.85 40,460 16.42 0.30 0.48
11 20-Mar 72.89 72.89 69.23 70.82 70.41 1.93 114.21 51,906 9.25 43,107 17.49 0.30 0.52
12 19-Mar 70.81 71.04 67.83 69.48 69.43 1.76 112.05 51,505 9.18 41,891 17.00 0.29 0.50
13 18-Mar 71.90 71.90 65.00 68.28 68.78 1.05 110.11 43,758 7.80 27,023 10.97 0.19 0.32
14 17-Mar 70.45 71.61 67.10 67.57 69.29 -2.16 108.97 35,204 6.28 26,107 10.60 0.18 0.31
15 13-Mar 70.10 71.55 67.01 69.06 70.14 -0.50 111.37 60,683 10.82 54,115 21.96 0.38 0.65
16 12-Mar 72.66 74.35 67.53 69.41 69.17 -3.40 111.94 163,351 29.12 154,218 62.59 1.07 1.85
17 11-Mar 77.20 77.20 71.21 71.85 73.89 -0.73 115.87 21,197 3.78 4,997 2.03 0.04 0.06
18 10-Mar 75.01 76.00 72.02 72.38 73.93 -2.53 116.73 15,483 2.76 5,243 2.13 0.04 0.06
19 07-Mar 76.00 76.00 73.10 74.26 75.14 -1.75 119.76 36,487 6.51 21,639 8.78 0.16 0.26
20 06-Mar 72.00 76.99 71.98 75.58 74.92 5.28 121.89 27,326 4.87 18,178 7.38 0.14 0.22
21 05-Mar 71.85 73.45 70.40 71.79 72.17 0.70 115.78 14,977 2.67 9,498 3.85 0.07 0.11
22 04-Mar 69.29 71.99 67.04 71.29 69.85 6.34 114.97 41,973 7.48 26,472 10.74 0.18 0.32
23 03-Mar 69.00 72.00 64.10 67.04 67.49 -0.87 108.12 21,399 3.82 9,882 4.01 0.07 0.12
24 28-Feb 71.10 72.99 64.80 67.63 67.72 -9.66 109.07 51,601 9.20 30,662 12.44 0.21 0.37
25 27-Feb 79.40 79.43 74.50 74.86 76.11 -3.56 120.73 16,683 2.97 11,312 4.59 0.09 0.14
26 25-Feb 77.81 78.78 76.22 77.62 77.41 -2.51 125.18 28,696 5.12 11,434 4.64 0.09 0.14
27 24-Feb 77.43 86.39 74.01 79.62 81.48 6.54 128.40 404,167 72.06 96,941 39.34 0.79 1.16
28 21-Feb 75.00 78.80 74.01 74.73 75.54 -1.66 120.52 29,575 5.27 14,356 5.83 0.11 0.17
29 20-Feb 75.99 79.00 73.22 75.99 76.28 0.00 122.55 47,759 8.51 11,427 4.64 0.09 0.14
30 19-Feb 67.40 82.00 67.40 75.99 76.14 0.62 122.55 279,642 49.86 38,140 15.48 0.29 0.46
31 18-Feb 64.25 75.56 63.88 75.52 71.85 19.93 121.79 360,251 64.23 88,637 35.97 0.64 1.06
32 17-Feb 67.01 68.31 62.41 62.97 64.39 -5.82 101.55 6,946 1.24 3,783 1.54 0.02 0.05
33 14-Feb 69.00 69.00 66.50 66.86 67.11 0.59 107.82 20,768 3.70 16,275 6.61 0.11 0.19
34 13-Feb 67.75 67.80 64.97 66.47 66.58 5.14 107.20 16,801 3.00 13,623 5.53 0.09 0.16
35 12-Feb 65.73 65.73 61.99 63.22 63.20 -2.01 101.95 22,197 3.96 17,189 6.98 0.11 0.21
36 11-Feb 68.98 69.25 63.00 64.52 65.45 -5.73 104.05 8,623 1.54 7,217 2.93 0.05 0.09
37 10-Feb 70.90 70.90 66.98 68.44 68.50 0.19 110.37 6,322 1.13 4,461 1.81 0.03 0.05
38 07-Feb 72.70 72.70 67.20 68.31 70.56 -5.06 110.16 6,954 1.24 4,404 1.79 0.03 0.05
39 06-Feb 72.00 72.49 70.21 71.95 71.53 2.06 116.03 9,323 1.66 7,011 2.85 0.05 0.08
40 05-Feb 71.41 71.41 69.34 70.50 70.40 0.70 113.70 10,547 1.88 7,344 2.98 0.05 0.09
41 04-Feb 71.96 74.57 68.33 70.01 70.99 2.41 112.90 14,107 2.52 5,420 2.20 0.04 0.06
42 03-Feb 73.99 73.99 67.49 68.36 68.50 -1.54 110.24 2,681 0.48 2,216 0.90 0.02 0.03
43 01-Feb 65.41 71.75 65.41 69.43 69.07 4.05 111.97 8,805 1.57 4,655 1.89 0.03 0.06
44 31-Jan 69.95 71.19 65.36 66.73 68.36 -0.80 107.62 14,786 2.64 3,648 1.48 0.02 0.04
45 30-Jan 66.00 69.79 66.00 67.27 67.78 2.73 108.49 4,624 0.82 2,422 0.98 0.02 0.03
46 29-Jan 65.00 67.50 64.97 65.48 66.35 -0.97 105.60 9,389 1.67 6,933 2.81 0.05 0.08
47 28-Jan 69.40 69.98 64.10 66.12 66.24 -1.65 106.63 8,981 1.60 7,149 2.90 0.05 0.09
48 27-Jan 68.96 69.01 66.15 67.23 67.25 -1.16 108.42 2,728 0.49 2,234 0.91 0.02 0.03
49 24-Jan 71.57 71.57 66.17 68.02 68.49 -1.65 109.70 5,226 0.93 3,275 1.33 0.02 0.04
50 23-Jan 70.82 71.00 69.00 69.16 69.54 -0.75 111.53 8,410 1.50 7,687 3.12 0.05 0.09
51 22-Jan 72.09 72.96 68.52 69.68 70.37 -3.46 112.37 8,101 1.44 5,159 2.09 0.04 0.06
52 21-Jan 76.99 76.99 71.99 72.09 73.45 -3.70 116.26 15,860 2.83 11,245 4.56 0.08 0.13
53 20-Jan 73.07 76.70 72.50 74.76 74.39 5.31 120.57 23,723 4.23 16,836 6.83 0.13 0.20
54 17-Jan 69.56 72.88 67.34 70.79 70.74 4.17 114.16 9,286 1.66 3,928 1.59 0.03 0.05
55 16-Jan 68.38 69.20 66.00 67.84 68.45 1.67 109.41 2,795 0.50 395 0.16 0.00 0.00
56 15-Jan 68.58 69.02 66.42 66.71 67.39 0.16 107.58 5,976 1.07 2,222 0.90 0.01 0.03
57 14-Jan 67.02 67.90 66.10 66.60 66.73 1.71 107.41 7,658 1.37 4,840 1.96 0.03 0.06
58 13-Jan 69.00 69.02 64.05 65.46 66.84 -4.93 105.57 9,878 1.76 5,493 2.23 0.04 0.07
59 10-Jan 72.40 73.56 67.11 68.69 70.80 -1.34 110.78 33,599 5.99 7,952 3.23 0.06 0.10
60 09-Jan 76.00 76.00 68.15 69.61 72.00 -3.62 112.26 7,282 1.30 2,237 0.91 0.00 0.03
61 08-Jan 73.43 74.50 71.01 72.13 72.70 -1.80 116.32 4,202 0.75 2,259 0.92 0.02 0.03
62 07-Jan 71.73 74.00 69.99 73.43 72.61 5.16 118.42 7,701 1.37 4,857 1.97 0.04 0.06
63 06-Jan 74.00 74.00 68.35 69.64 70.54 -4.25 112.31 14,898 2.66 7,918 3.21 0.06 0.09
64 03-Jan 74.14 74.20 72.51 72.60 72.96 -0.63 117.08 9,220 1.64 6,527 2.65 0.05 0.08
65 02-Jan 75.48 75.48 72.22 73.06 73.55 -0.03 117.82 11,420 2.04 5,211 2.11 0.04 0.06
66 01-Jan 75.14 75.31 72.51 73.08 73.67 -0.83 117.86 7,385 1.32 3,474 1.41 0.03 0.04
67 31-Dec 73.80 76.79 72.40 73.69 73.72 -2.28 118.84 6,911 1.23 4,433 1.80 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