Total Transport Systems Limited (NSE:TOTAL)
India · Delayed Price · Currency is INR 69.81
-1.73 (-2.42%)
Oct 7, 2026, 3:17 PM IST
Total Transport Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |