Total Transport Systems Limited (NSE:TOTAL)
India · Delayed Price · Currency is INR 70.98
+0.68 (0.97%)
Oct 27, 2026, 3:26 PM IST
Total Transport Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 70.40 | 71.00 | 69.50 | 70.98 | 70.98 | 0.97% | 864 |
| Oct 26, 2026 | 68.50 | 70.40 | 67.20 | 70.30 | 70.30 | 2.70% | 739 |
| Oct 23, 2026 | 71.91 | 71.91 | 68.15 | 68.45 | 68.45 | -3.86% | 1,515 |
| Oct 22, 2026 | 72.00 | 72.00 | 70.00 | 71.20 | 71.20 | 0.92% | 5,806 |
| Oct 21, 2026 | 69.00 | 71.10 | 67.60 | 70.55 | 70.55 | 0.79% | 5,226 |
| Oct 19, 2026 | 70.40 | 71.35 | 70.00 | 70.00 | 70.00 | 1.58% | 7,159 |
| Oct 16, 2026 | 69.54 | 72.00 | 67.35 | 68.91 | 68.91 | -0.91% | 9,127 |
| Oct 15, 2026 | 72.00 | 72.00 | 69.15 | 69.54 | 69.54 | -2.03% | 986 |
| Oct 14, 2026 | 73.60 | 73.60 | 70.40 | 70.98 | 70.98 | -3.56% | 3,088 |
| Oct 13, 2026 | 71.48 | 73.60 | 70.40 | 73.60 | 73.60 | 0.90% | 4,146 |
| Oct 12, 2026 | 73.30 | 73.39 | 68.99 | 72.94 | 72.94 | 1.31% | 5,078 |
| Oct 9, 2026 | 70.00 | 72.90 | 68.80 | 72.00 | 72.00 | 2.84% | 4,740 |
| Oct 8, 2026 | 71.25 | 73.00 | 69.81 | 70.01 | 70.01 | 0.29% | 6,831 |
| Oct 7, 2026 | 70.00 | 71.45 | 69.80 | 69.81 | 69.81 | -2.42% | 1,140 |
| Oct 6, 2026 | 69.23 | 71.70 | 69.00 | 71.54 | 71.54 | 3.34% | 3,174 |
| Oct 5, 2026 | 67.20 | 72.00 | 67.20 | 69.23 | 69.23 | -1.44% | 5,853 |
| Oct 1, 2026 | 70.40 | 70.62 | 68.12 | 70.24 | 70.24 | 1.01% | 1,179 |
| Sep 30, 2026 | 71.90 | 72.00 | 68.12 | 69.54 | 69.54 | -2.58% | 3,994 |
| Sep 29, 2026 | 69.95 | 71.50 | 68.80 | 71.38 | 71.38 | 1.48% | 5,418 |
| Sep 28, 2026 | 70.50 | 72.00 | 68.80 | 70.34 | 70.34 | -0.73% | 7,278 |
| Sep 25, 2026 | 71.93 | 71.98 | 69.10 | 70.86 | 70.86 | -1.49% | 5,212 |
| Sep 24, 2026 | 71.00 | 72.00 | 69.50 | 71.93 | 71.93 | 0.60% | 2,371 |
| Sep 23, 2026 | 71.99 | 72.00 | 69.01 | 71.50 | 71.50 | -0.96% | 5,650 |
| Sep 22, 2026 | 71.00 | 72.55 | 70.00 | 72.19 | 72.19 | 2.69% | 6,008 |
| Sep 21, 2026 | 69.00 | 72.00 | 69.00 | 70.30 | 70.30 | 1.40% | 1,629 |
| Sep 18, 2026 | 69.57 | 69.57 | 69.00 | 69.33 | 69.33 | -2.35% | 36,948 |
| Sep 17, 2026 | 72.52 | 74.70 | 71.00 | 71.00 | 71.00 | -4.05% | 13,292 |
| Sep 16, 2026 | 75.60 | 75.60 | 72.80 | 74.00 | 74.00 | -2.12% | 2,375 |
| Sep 15, 2026 | 76.40 | 76.40 | 73.10 | 75.60 | 75.60 | -1.54% | 1,241 |
| 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 |