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: 120.0 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 86.39 / 61.99 Month: 93.5 / 67.01 Week: 85.95 / 80.01 Day: 83.0 / 80.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 83.00 83.00 80.00 80.56 80.49 -0.62 129.92 13,944 10.16 13,235 13.89 0.11 16
2 10-Jul 80.53 81.77 80.53 81.06 81.18 0.66 130.73 1,372 1.00 991 1.04 0.01 1
3 09-Jul 80.82 82.50 80.12 80.53 80.82 -0.35 129.87 1,635 1.19 987 1.04 0.01 1
4 08-Jul 79.83 82.65 79.83 80.81 80.67 1.72 130.32 3,511 2.56 2,218 2.33 0.02 3
5 07-Jul 82.00 82.89 76.15 79.44 80.51 -2.20 128.11 7,790 5.67 4,131 4.33 0.03 5
6 04-Jul 82.00 83.45 80.01 81.23 81.15 -0.47 131.00 9,906 7.21 8,240 8.65 0.07 10
7 03-Jul 83.49 83.97 81.00 81.61 81.93 -2.25 131.61 7,794 5.68 5,746 6.03 0.05 7
8 02-Jul 84.50 84.72 82.93 83.49 83.57 0.74 134.64 3,143 2.29 1,437 1.51 0.01 2
9 01-Jul 84.09 85.95 82.52 82.88 84.12 -1.44 133.66 15,419 11.23 8,713 9.14 0.07 10
10 30-Jun 84.51 84.89 83.00 84.09 83.99 0.04 135.61 6,938 5.05 5,543 5.82 0.05 7
11 27-Jun 85.67 87.15 83.25 84.06 85.14 -1.49 135.56 14,073 10.25 7,768 8.15 0.07 9
12 26-Jun 84.50 86.00 83.70 85.33 85.06 2.15 137.61 7,834 5.71 5,510 5.78 0.05 7
13 25-Jun 82.55 84.27 82.55 83.53 83.64 1.04 134.71 3,897 2.84 3,119 3.27 0.03 4
14 24-Jun 83.66 83.66 82.15 82.67 82.70 0.79 133.32 3,623 2.64 3,114 3.27 0.03 4
15 23-Jun 83.55 83.55 81.63 82.02 82.36 0.28 132.27 6,900 5.03 2,677 2.81 0.02 3
16 20-Jun 82.70 84.00 81.55 81.79 82.05 -1.14 131.90 6,356 4.63 4,315 4.53 0.04 5
17 19-Jun 85.47 86.16 82.60 82.73 84.07 -3.21 133.42 9,223 6.72 5,538 5.81 0.05 7
18 18-Jun 81.50 89.98 81.50 85.47 85.30 3.64 137.84 52,160 37.99 14,689 15.41 0.13 18
19 17-Jun 82.60 84.01 81.51 82.47 82.79 0.37 133.00 7,981 5.81 5,052 5.30 0.04 6
20 16-Jun 84.00 84.07 81.00 82.17 82.27 -0.57 132.52 6,956 5.07 3,501 3.67 0.03 4
21 13-Jun 83.49 83.69 82.00 82.64 82.67 -0.53 133.27 6,034 4.39 3,899 4.09 0.03 5
22 12-Jun 82.89 84.99 80.28 83.08 83.64 0.75 133.98 15,997 11.65 9,700 10.18 0.08 12
23 11-Jun 82.50 83.99 80.01 82.46 81.79 4.96 132.98 18,176 13.24 12,566 13.19 0.10 15
24 10-Jun 79.92 81.02 77.01 78.56 79.13 -1.71 126.69 8,101 5.90 5,209 5.47 0.04 6
25 09-Jun 82.00 82.00 79.29 79.93 80.52 1.43 128.90 4,220 3.07 2,836 2.98 0.02 3
26 06-Jun 80.46 80.84 78.51 78.80 79.11 -0.94 127.08 7,889 5.75 5,957 6.25 0.05 7
27 05-Jun 81.41 84.99 77.30 79.55 81.02 -2.28 128.29 19,225 14.00 11,303 11.86 0.09 14
28 04-Jun 80.65 83.38 80.50 81.41 81.44 0.94 131.29 9,891 7.20 2,610 2.74 0.02 3
29 03-Jun 80.70 82.19 79.00 80.65 80.24 -2.02 130.06 7,594 5.53 5,643 5.92 0.05 7
30 02-Jun 81.20 84.20 81.20 82.31 82.43 -1.71 132.74 7,307 5.32 2,057 2.16 0.02 2
31 30-May 86.68 86.68 82.01 83.74 83.08 -0.17 135.05 25,309 18.43 20,932 21.96 0.17 25
32 29-May 80.88 85.59 80.88 83.88 83.98 0.31 135.27 9,097 6.63 4,573 4.80 0.04 5
33 28-May 83.89 86.19 83.08 83.62 83.74 -1.32 134.85 15,171 11.05 9,218 9.67 0.08 11
34 27-May 87.80 87.80 84.11 84.74 85.58 -2.23 136.66 34,578 25.18 21,763 22.84 0.19 26
35 26-May 85.70 93.50 83.04 86.67 87.64 2.71 139.77 218,208 158.93 99,466 104.37 0.87 119
36 23-May 79.33 87.00 78.05 84.38 83.74 8.23 136.08 156,040 113.65 74,769 78.46 0.63 90
37 22-May 76.90 78.25 74.18 77.96 77.15 4.28 125.73 74,835 54.50 51,357 53.89 0.40 62
38 21-May 75.00 75.50 71.81 74.76 74.44 2.98 120.57 38,711 28.19 28,945 30.37 0.22 35
39 20-May 73.00 73.96 72.49 72.60 72.91 -1.05 117.08 4,087 2.98 2,901 3.04 0.02 3
40 19-May 73.00 75.28 72.90 73.37 73.54 -0.82 118.32 8,018 5.84 4,013 4.21 0.03 5
41 16-May 74.07 74.76 72.41 73.98 73.51 -0.09 119.31 5,042 3.67 3,446 3.62 0.03 4
42 15-May 74.94 75.54 72.41 74.05 74.09 -0.51 119.42 6,883 5.01 4,955 5.20 0.04 6
43 14-May 72.72 75.00 72.50 74.43 74.26 1.18 120.03 8,417 6.13 5,422 5.69 0.04 6
44 13-May 71.13 73.74 71.00 73.56 73.11 1.31 118.63 2,017 1.47 1,422 1.49 0.01 2
45 12-May 75.20 75.20 71.74 72.61 72.75 5.11 117.10 2,238 1.63 1,673 1.76 0.01 2
46 09-May 67.01 70.96 67.01 69.08 69.41 -3.45 111.41 1,406 1.02 952 1.00 0.01 1
47 08-May 72.67 73.08 71.55 71.55 71.75 -0.57 115.39 3,552 2.59 3,025 3.17 0.02 4
48 07-May 71.18 72.22 69.03 71.96 71.20 -0.92 116.05 7,745 5.64 5,292 5.55 0.04 6
49 06-May 73.91 73.91 72.25 72.63 72.77 -0.55 117.13 7,432 5.41 5,998 6.29 0.04 7
50 05-May 75.84 75.84 72.01 73.03 72.93 1.66 117.78 6,514 4.74 3,267 3.43 0.02 4
51 02-May 70.90 76.99 70.90 71.84 73.66 1.37 115.86 7,549 5.50 1,038 1.09 0.01 1
52 30-Apr 71.97 75.00 70.00 70.87 71.97 -2.85 114.29 13,760 10.02 8,897 9.34 0.06 11
53 29-Apr 74.01 74.98 72.63 72.95 73.44 -0.82 117.65 1,908 1.39 1,025 1.08 0.01 1
54 28-Apr 72.00 75.00 72.00 73.55 73.44 -0.19 118.61 6,204 4.52 5,720 6.00 0.04 7
55 25-Apr 76.33 76.33 73.01 73.69 73.78 -3.45 118.84 3,983 2.90 2,726 2.86 0.02 3
56 24-Apr 74.55 77.00 74.55 76.32 76.31 2.37 123.08 9,828 7.16 6,395 6.71 0.05 8
57 23-Apr 77.32 77.32 73.42 74.55 74.87 -2.02 120.23 7,326 5.34 3,514 3.69 0.03 4
58 22-Apr 75.32 76.58 75.31 76.09 76.17 0.62 122.71 7,143 5.20 5,319 5.58 0.04 6
59 21-Apr 76.90 76.90 73.20 75.62 75.02 0.40 121.95 9,355 6.81 4,510 4.73 0.03 5
60 17-Apr 76.25 77.00 74.56 75.32 75.92 -0.15 121.47 8,249 6.01 6,050 6.35 0.05 7
61 16-Apr 73.35 76.50 72.99 75.43 75.15 3.96 121.65 14,001 10.20 9,906 10.39 0.07 12
62 15-Apr 71.04 73.98 69.70 72.56 72.11 2.14 117.02 14,230 10.36 5,548 5.82 0.04 7
63 11-Apr 72.00 72.58 68.21 71.04 70.46 1.76 114.57 11,589 8.44 7,162 7.52 0.05 9
64 09-Apr 71.49 71.49 68.41 69.81 69.89 -0.96 112.58 6,013 4.38 3,698 3.88 0.03 4
65 08-Apr 71.07 71.98 69.65 70.49 70.69 1.19 113.68 2,689 1.96 1,586 1.66 0.01 2
66 07-Apr 74.00 74.00 67.60 69.66 69.21 -6.71 112.34 17,205 12.53 12,126 12.72 0.08 15
67 04-Apr 76.90 76.99 73.30 74.67 75.05 -1.76 120.42 13,562 9.88 6,865 7.20 0.05 8

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