Total Transport Systems Limited (NSE:TOTAL)
India · Delayed Price · Currency is INR 76.01
-0.97 (-1.26%)
Sep 11, 2026, 3:29 PM IST
Total Transport Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 76.95 | 77.00 | 74.00 | 76.78 | 76.78 | -0.26% | 13,215 |
| Sep 10, 2026 | 74.80 | 77.79 | 73.20 | 76.98 | 76.98 | 2.30% | 9,529 |
| Sep 9, 2026 | 77.00 | 79.00 | 74.30 | 75.25 | 75.25 | 2.08% | 36,891 |
| Sep 8, 2026 | 72.03 | 74.12 | 72.03 | 73.72 | 73.72 | -0.57% | 5,858 |
| Sep 7, 2026 | 69.03 | 77.95 | 69.03 | 74.14 | 74.14 | 4.60% | 29,615 |
| Sep 4, 2026 | 69.61 | 74.80 | 69.10 | 70.88 | 70.88 | 0.81% | 4,743 |
| Sep 3, 2026 | 71.65 | 71.65 | 70.00 | 70.31 | 70.31 | 1.81% | 2,917 |
| Sep 2, 2026 | 68.50 | 70.20 | 66.20 | 69.06 | 69.06 | 3.54% | 5,814 |
| Sep 1, 2026 | 70.00 | 70.00 | 66.01 | 66.70 | 66.70 | -2.83% | 4,361 |
| Aug 31, 2026 | 72.10 | 72.10 | 68.00 | 68.64 | 68.64 | -1.27% | 23,071 |
| Aug 28, 2026 | 70.00 | 72.00 | 68.54 | 70.77 | 69.52 | 1.72% | 20,945 |
| Aug 27, 2026 | 73.05 | 73.05 | 68.20 | 69.57 | 68.34 | -2.79% | 10,783 |
| Aug 26, 2026 | 74.70 | 74.79 | 71.56 | 71.57 | 70.31 | -1.61% | 4,873 |
| Aug 25, 2026 | 73.90 | 75.15 | 72.11 | 72.74 | 71.46 | -0.27% | 34,047 |
| Aug 24, 2026 | 73.70 | 76.49 | 72.03 | 72.94 | 71.65 | 0.23% | 37,506 |
| Aug 21, 2026 | 71.39 | 73.50 | 69.00 | 72.77 | 71.48 | 1.93% | 14,492 |
| Aug 20, 2026 | 70.43 | 72.99 | 69.61 | 71.39 | 70.13 | 1.36% | 13,924 |
| Aug 19, 2026 | 69.00 | 73.00 | 68.56 | 70.43 | 69.19 | 2.73% | 33,080 |
| Aug 18, 2026 | 66.99 | 70.99 | 64.10 | 68.56 | 67.35 | 5.36% | 54,145 |
| Aug 17, 2026 | 64.00 | 65.40 | 62.99 | 65.07 | 63.92 | 1.40% | 10,636 |
| Aug 14, 2026 | 63.03 | 65.40 | 62.30 | 64.17 | 63.04 | 1.81% | 28,950 |
| Aug 13, 2026 | 66.99 | 66.99 | 62.50 | 63.03 | 61.92 | -3.15% | 16,177 |
| Aug 12, 2026 | 65.50 | 66.00 | 63.00 | 65.08 | 63.93 | 2.31% | 6,465 |
| Aug 11, 2026 | 66.32 | 66.65 | 63.10 | 63.61 | 62.49 | -5.05% | 11,902 |
| Aug 10, 2026 | 68.70 | 69.60 | 66.51 | 66.99 | 65.81 | -3.75% | 26,686 |
| Aug 7, 2026 | 67.63 | 71.79 | 67.00 | 69.60 | 68.37 | 2.55% | 59,513 |
| Aug 6, 2026 | 64.95 | 71.48 | 64.95 | 67.87 | 66.67 | 7.87% | 214,858 |
| Aug 5, 2026 | 64.78 | 65.31 | 60.60 | 62.92 | 61.81 | 0.74% | 136,585 |
| Aug 4, 2026 | 52.05 | 62.46 | 51.75 | 62.46 | 61.36 | 20.00% | 215,517 |
| Aug 3, 2026 | 49.28 | 53.33 | 49.00 | 52.05 | 51.13 | 5.62% | 8,190 |
| Jul 31, 2026 | 49.00 | 50.00 | 48.26 | 49.28 | 48.41 | 0.16% | 4,502 |
| Jul 30, 2026 | 49.80 | 49.80 | 48.10 | 49.20 | 48.33 | 1.34% | 1,547 |
| Jul 29, 2026 | 49.14 | 49.78 | 48.22 | 48.55 | 47.69 | -1.20% | 1,945 |
| Jul 28, 2026 | 48.99 | 49.48 | 48.15 | 49.14 | 48.27 | 2.16% | 4,230 |
| Jul 27, 2026 | 50.00 | 50.10 | 47.56 | 48.10 | 47.25 | -3.76% | 7,949 |
| Jul 24, 2026 | 49.10 | 51.39 | 49.05 | 49.98 | 49.10 | 1.03% | 2,594 |
| Jul 23, 2026 | 49.82 | 51.40 | 48.58 | 49.47 | 48.60 | -0.70% | 4,421 |
| Jul 22, 2026 | 49.95 | 52.78 | 47.24 | 49.82 | 48.94 | 2.93% | 19,732 |
| Jul 21, 2026 | 53.70 | 53.70 | 45.00 | 48.40 | 47.55 | -6.73% | 9,453 |
| Jul 20, 2026 | 53.16 | 55.30 | 51.52 | 51.89 | 50.97 | -2.86% | 21,598 |
| Jul 17, 2026 | 55.84 | 55.84 | 52.42 | 53.42 | 52.48 | -2.21% | 36 |
| Jul 16, 2026 | 53.10 | 54.68 | 51.50 | 54.63 | 53.67 | 2.11% | 7,329 |
| Jul 15, 2026 | 53.01 | 54.50 | 53.00 | 53.50 | 52.56 | 0.92% | 55 |
| Jul 14, 2026 | 54.00 | 54.89 | 53.00 | 53.01 | 52.07 | -1.83% | 542 |
| Jul 13, 2026 | 58.00 | 58.00 | 51.80 | 54.00 | 53.05 | -1.78% | 11,190 |
| Jul 10, 2026 | 56.50 | 56.50 | 54.01 | 54.98 | 54.01 | -2.01% | 681 |
| Jul 9, 2026 | 52.53 | 58.50 | 52.50 | 56.11 | 55.12 | 6.82% | 59,304 |
| Jul 8, 2026 | 54.10 | 54.80 | 51.17 | 52.53 | 51.60 | -4.37% | 7,226 |
| Jul 7, 2026 | 51.75 | 55.31 | 51.75 | 54.93 | 53.96 | 0.57% | 9,562 |
| Jul 6, 2026 | 53.10 | 55.50 | 52.99 | 54.62 | 53.66 | 2.63% | 8,022 |