Total Transport Systems Limited (NSE:TOTAL)
India · Delayed Price · Currency is INR 72.77
+1.38 (1.93%)
Aug 21, 2026, 3:29 PM IST
Total Transport Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.39 | 73.50 | 69.00 | 72.77 | 72.77 | 1.93% | 14,492 |
| Aug 20, 2026 | 70.43 | 72.99 | 69.61 | 71.39 | 71.39 | 1.36% | 13,924 |
| Aug 19, 2026 | 69.00 | 73.00 | 68.56 | 70.43 | 70.43 | 2.73% | 33,080 |
| Aug 18, 2026 | 66.99 | 70.99 | 64.10 | 68.56 | 68.56 | 5.36% | 54,145 |
| Aug 17, 2026 | 64.00 | 65.40 | 62.99 | 65.07 | 65.07 | 1.40% | 10,636 |
| Aug 14, 2026 | 63.03 | 65.40 | 62.30 | 64.17 | 64.17 | 1.81% | 28,950 |
| Aug 13, 2026 | 66.99 | 66.99 | 62.50 | 63.03 | 63.03 | -3.15% | 16,177 |
| Aug 12, 2026 | 65.50 | 66.00 | 63.00 | 65.08 | 65.08 | 2.31% | 6,465 |
| Aug 11, 2026 | 66.32 | 66.65 | 63.10 | 63.61 | 63.61 | -5.05% | 11,902 |
| Aug 10, 2026 | 68.70 | 69.60 | 66.51 | 66.99 | 66.99 | -3.75% | 26,686 |
| Aug 7, 2026 | 67.63 | 71.79 | 67.00 | 69.60 | 69.60 | 2.55% | 59,513 |
| Aug 6, 2026 | 64.95 | 71.48 | 64.95 | 67.87 | 67.87 | 7.87% | 214,858 |
| Aug 5, 2026 | 64.78 | 65.31 | 60.60 | 62.92 | 62.92 | 0.74% | 136,585 |
| Aug 4, 2026 | 52.05 | 62.46 | 51.75 | 62.46 | 62.46 | 20.00% | 215,517 |
| Aug 3, 2026 | 49.28 | 53.33 | 49.00 | 52.05 | 52.05 | 5.62% | 8,190 |
| Jul 31, 2026 | 49.00 | 50.00 | 48.26 | 49.28 | 49.28 | 0.16% | 4,502 |
| Jul 30, 2026 | 49.80 | 49.80 | 48.10 | 49.20 | 49.20 | 1.34% | 1,547 |
| Jul 29, 2026 | 49.14 | 49.78 | 48.22 | 48.55 | 48.55 | -1.20% | 1,945 |
| Jul 28, 2026 | 48.99 | 49.48 | 48.15 | 49.14 | 49.14 | 2.16% | 4,230 |
| Jul 27, 2026 | 50.00 | 50.10 | 47.56 | 48.10 | 48.10 | -3.76% | 7,949 |
| Jul 24, 2026 | 49.10 | 51.39 | 49.05 | 49.98 | 49.98 | 1.03% | 2,594 |
| Jul 23, 2026 | 49.82 | 51.40 | 48.58 | 49.47 | 49.47 | -0.70% | 4,421 |
| Jul 22, 2026 | 49.95 | 52.78 | 47.24 | 49.82 | 49.82 | 2.93% | 19,732 |
| Jul 21, 2026 | 53.70 | 53.70 | 45.00 | 48.40 | 48.40 | -6.73% | 9,453 |
| Jul 20, 2026 | 53.16 | 55.30 | 51.52 | 51.89 | 51.89 | -2.86% | 21,598 |
| Jul 17, 2026 | 55.84 | 55.84 | 52.42 | 53.42 | 53.42 | -2.21% | 36 |
| Jul 16, 2026 | 53.10 | 54.68 | 51.50 | 54.63 | 54.63 | 2.11% | 7,329 |
| Jul 15, 2026 | 53.01 | 54.50 | 53.00 | 53.50 | 53.50 | 0.92% | 55 |
| Jul 14, 2026 | 54.00 | 54.89 | 53.00 | 53.01 | 53.01 | -1.83% | 542 |
| Jul 13, 2026 | 58.00 | 58.00 | 51.80 | 54.00 | 54.00 | -1.78% | 11,190 |
| Jul 10, 2026 | 56.50 | 56.50 | 54.01 | 54.98 | 54.98 | -2.01% | 681 |
| Jul 9, 2026 | 52.53 | 58.50 | 52.50 | 56.11 | 56.11 | 6.82% | 59,304 |
| Jul 8, 2026 | 54.10 | 54.80 | 51.17 | 52.53 | 52.53 | -4.37% | 7,226 |
| Jul 7, 2026 | 51.75 | 55.31 | 51.75 | 54.93 | 54.93 | 0.57% | 9,562 |
| Jul 6, 2026 | 53.10 | 55.50 | 52.99 | 54.62 | 54.62 | 2.63% | 8,022 |
| Jul 3, 2026 | 53.89 | 55.57 | 51.10 | 53.22 | 53.22 | 0.97% | 10,993 |
| Jul 2, 2026 | 50.50 | 53.70 | 49.60 | 52.71 | 52.71 | 4.38% | 40,231 |
| Jul 1, 2026 | 49.60 | 50.90 | 49.50 | 50.50 | 50.50 | 0.78% | 1,559 |
| Jun 30, 2026 | 50.38 | 50.90 | 49.00 | 50.11 | 50.11 | -0.52% | 2,039 |
| Jun 29, 2026 | 50.59 | 50.80 | 48.51 | 50.37 | 50.37 | 0.06% | 1,653 |
| Jun 25, 2026 | 52.40 | 52.40 | 48.57 | 50.34 | 50.34 | -0.83% | 26,942 |
| Jun 24, 2026 | 50.77 | 51.00 | 50.52 | 50.76 | 50.76 | 0.48% | 1,294 |
| Jun 23, 2026 | 50.51 | 51.90 | 50.50 | 50.52 | 50.52 | 0.10% | 2,047 |
| Jun 22, 2026 | 50.74 | 51.02 | 49.60 | 50.47 | 50.47 | -0.53% | 3,913 |
| Jun 19, 2026 | 51.50 | 52.10 | 49.99 | 50.74 | 50.74 | -0.70% | 4,108 |
| Jun 18, 2026 | 51.11 | 52.70 | 51.10 | 51.10 | 51.10 | - | 3,081 |
| Jun 17, 2026 | 51.09 | 52.00 | 51.09 | 51.10 | 51.10 | 0.02% | 1,407 |
| Jun 16, 2026 | 51.32 | 51.95 | 51.07 | 51.09 | 51.09 | -0.45% | 3,549 |
| Jun 15, 2026 | 52.20 | 52.20 | 51.00 | 51.32 | 51.32 | 0.71% | 14,299 |
| Jun 12, 2026 | 51.01 | 51.50 | 49.10 | 50.96 | 50.96 | 2.27% | 4,209 |