Total Transport Systems Limited (NSE:TOTAL)
India · Delayed Price · Currency is INR 70.00
+0.24 (0.34%)
Oct 1, 2025, 3:29 PM IST
Total Transport Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 69.20 | 71.00 | 69.20 | 70.00 | 70.00 | 0.34% | 2,150 |
| Sep 30, 2025 | 70.11 | 71.48 | 69.31 | 69.76 | 69.76 | -2.01% | 4,989 |
| Sep 29, 2025 | 76.00 | 77.49 | 69.60 | 71.19 | 71.19 | -0.53% | 13,423 |
| Sep 26, 2025 | 74.40 | 74.40 | 71.50 | 71.57 | 71.57 | -3.10% | 7,958 |
| Sep 25, 2025 | 70.99 | 82.60 | 70.01 | 73.86 | 73.86 | 3.65% | 93,529 |
| Sep 24, 2025 | 71.00 | 72.43 | 71.00 | 71.26 | 71.26 | -2.08% | 1,919 |
| Sep 23, 2025 | 72.56 | 73.59 | 71.33 | 72.77 | 72.77 | 0.79% | 1,273 |
| Sep 22, 2025 | 73.00 | 73.00 | 71.00 | 72.20 | 72.20 | -2.17% | 2,540 |
| Sep 19, 2025 | 72.33 | 73.99 | 70.16 | 73.80 | 73.80 | 2.83% | 10,897 |
| Sep 18, 2025 | 70.10 | 72.90 | 69.55 | 71.77 | 71.77 | 2.32% | 8,733 |
| Sep 17, 2025 | 70.10 | 70.27 | 69.53 | 70.14 | 70.14 | -0.01% | 3,842 |
| Sep 16, 2025 | 69.55 | 71.30 | 69.55 | 70.15 | 70.15 | 0.85% | 8,917 |
| Sep 15, 2025 | 69.51 | 70.99 | 69.50 | 69.56 | 69.56 | -2.06% | 7,045 |
| Sep 12, 2025 | 70.96 | 72.00 | 70.31 | 71.02 | 71.02 | 0.10% | 2,300 |
| Sep 11, 2025 | 70.82 | 72.99 | 69.00 | 70.95 | 70.95 | 0.68% | 5,395 |
| Sep 10, 2025 | 70.51 | 71.39 | 68.58 | 70.47 | 70.47 | 1.51% | 1,823 |
| Sep 9, 2025 | 70.56 | 71.05 | 69.12 | 69.42 | 69.42 | -2.94% | 12,561 |
| Sep 8, 2025 | 77.00 | 78.00 | 70.25 | 71.52 | 71.52 | -0.40% | 16,505 |
| Sep 5, 2025 | 73.99 | 73.99 | 71.00 | 71.81 | 71.81 | 0.13% | 18,262 |
| Sep 4, 2025 | 73.99 | 73.99 | 71.22 | 71.72 | 71.72 | -1.31% | 7,484 |
| Sep 3, 2025 | 73.79 | 73.99 | 71.75 | 72.67 | 72.67 | 0.18% | 5,388 |
| Sep 2, 2025 | 68.98 | 78.00 | 68.21 | 72.54 | 72.54 | 5.15% | 88,813 |
| Sep 1, 2025 | 69.40 | 71.65 | 68.25 | 68.99 | 68.99 | -1.10% | 8,054 |
| Aug 29, 2025 | 73.31 | 73.79 | 69.00 | 69.76 | 69.76 | -0.04% | 14,180 |
| Aug 28, 2025 | 72.05 | 74.94 | 69.61 | 69.79 | 69.79 | -3.94% | 11,430 |
| Aug 26, 2025 | 73.40 | 74.69 | 72.25 | 72.65 | 72.65 | -2.47% | 8,829 |
| Aug 25, 2025 | 74.00 | 74.90 | 73.11 | 74.49 | 74.49 | 0.66% | 1,535 |
| Aug 22, 2025 | 75.41 | 76.21 | 73.51 | 74.00 | 74.00 | -1.87% | 5,177 |
| Aug 21, 2025 | 73.96 | 75.78 | 73.96 | 75.41 | 75.41 | 1.89% | 5,118 |
| Aug 20, 2025 | 73.59 | 75.79 | 72.60 | 74.01 | 74.01 | 0.57% | 1,064 |
| Aug 19, 2025 | 75.53 | 75.60 | 73.15 | 73.59 | 73.59 | -1.21% | 2,615 |
| Aug 18, 2025 | 76.76 | 76.76 | 73.22 | 74.49 | 74.49 | 2.04% | 12,218 |
| Aug 14, 2025 | 74.50 | 74.69 | 73.00 | 73.00 | 73.00 | -0.68% | 1,505 |
| Aug 13, 2025 | 74.51 | 74.51 | 72.61 | 73.50 | 73.50 | 1.93% | 1,551 |
| Aug 12, 2025 | 73.51 | 74.60 | 71.85 | 72.11 | 72.11 | -2.17% | 7,033 |
| Aug 11, 2025 | 75.23 | 78.99 | 73.31 | 73.71 | 73.71 | -2.02% | 8,438 |
| Aug 8, 2025 | 78.41 | 79.99 | 74.01 | 75.23 | 75.23 | -3.58% | 9,231 |
| Aug 7, 2025 | 82.95 | 83.47 | 77.15 | 78.02 | 78.02 | -5.27% | 28,470 |
| Aug 6, 2025 | 77.28 | 82.85 | 77.01 | 82.36 | 82.36 | 6.64% | 43,493 |
| Aug 5, 2025 | 75.99 | 80.00 | 75.21 | 77.23 | 77.23 | 2.14% | 7,925 |
| Aug 4, 2025 | 75.59 | 77.39 | 74.10 | 75.61 | 75.61 | 2.04% | 2,711 |
| Aug 1, 2025 | 74.94 | 75.49 | 74.10 | 74.10 | 74.10 | -0.43% | 1,512 |
| Jul 31, 2025 | 75.80 | 75.99 | 72.91 | 74.42 | 74.42 | -0.96% | 2,528 |
| Jul 30, 2025 | 78.98 | 78.99 | 74.51 | 75.14 | 75.14 | 0.70% | 10,701 |
| Jul 29, 2025 | 77.32 | 77.90 | 74.20 | 74.62 | 74.62 | -0.29% | 5,963 |
| Jul 28, 2025 | 78.74 | 78.80 | 74.35 | 74.84 | 74.84 | -4.94% | 12,958 |
| Jul 25, 2025 | 78.31 | 79.79 | 78.01 | 78.73 | 78.73 | 0.03% | 3,676 |
| Jul 24, 2025 | 78.15 | 80.60 | 78.15 | 78.71 | 78.71 | 0.56% | 4,371 |
| Jul 23, 2025 | 81.03 | 82.17 | 76.42 | 78.27 | 78.27 | -3.50% | 11,138 |
| Jul 22, 2025 | 80.57 | 81.80 | 78.91 | 81.11 | 81.11 | 0.95% | 7,668 |