Total Transport Systems Limited (NSE:TOTAL)
India · Delayed Price · Currency is INR 58.20
+2.01 (3.58%)
Apr 17, 2026, 3:29 PM IST
Total Transport Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 57.59 | 58.88 | 55.35 | 58.20 | 58.20 | 3.58% | 12,698 |
| Apr 16, 2026 | 56.88 | 57.00 | 54.90 | 56.19 | 56.19 | -1.21% | 5,150 |
| Apr 15, 2026 | 56.60 | 56.98 | 53.15 | 56.88 | 56.88 | 6.56% | 13,462 |
| Apr 13, 2026 | 50.10 | 54.12 | 50.10 | 53.38 | 53.38 | 1.39% | 2,830 |
| Apr 10, 2026 | 53.27 | 54.89 | 50.95 | 52.65 | 52.65 | -1.15% | 12,592 |
| Apr 9, 2026 | 53.26 | 55.40 | 53.25 | 53.26 | 53.26 | 0.57% | 5,947 |
| Apr 8, 2026 | 51.71 | 53.15 | 51.52 | 52.96 | 52.96 | 3.04% | 13,536 |
| Apr 7, 2026 | 50.06 | 51.51 | 50.06 | 51.40 | 51.40 | 2.82% | 2,691 |
| Apr 6, 2026 | 49.11 | 53.19 | 49.10 | 49.99 | 49.99 | 2.02% | 3,639 |
| Apr 2, 2026 | 48.50 | 50.00 | 48.46 | 49.00 | 49.00 | -3.26% | 3,297 |
| Apr 1, 2026 | 45.90 | 50.99 | 45.90 | 50.65 | 50.65 | 6.16% | 63,665 |
| Mar 30, 2026 | 50.50 | 51.14 | 45.56 | 47.71 | 47.71 | -1.59% | 16,638 |
| Mar 27, 2026 | 54.90 | 54.90 | 46.30 | 48.48 | 48.48 | -4.74% | 32,619 |
| Mar 25, 2026 | 48.59 | 53.85 | 48.23 | 50.89 | 50.89 | 5.52% | 57,739 |
| Mar 24, 2026 | 52.75 | 52.75 | 48.00 | 48.23 | 48.23 | -3.52% | 2,983 |
| Mar 23, 2026 | 52.86 | 53.99 | 49.16 | 49.99 | 49.99 | -3.85% | 15,149 |
| Mar 20, 2026 | 52.94 | 52.94 | 51.64 | 51.99 | 51.99 | 0.35% | 16,927 |
| Mar 19, 2026 | 53.50 | 55.55 | 51.33 | 51.81 | 51.81 | -3.25% | 5,261 |
| Mar 18, 2026 | 53.99 | 55.42 | 53.34 | 53.55 | 53.55 | 0.39% | 10,994 |
| Mar 17, 2026 | 55.58 | 56.79 | 51.30 | 53.34 | 53.34 | -3.04% | 27,295 |
| Mar 16, 2026 | 57.04 | 57.04 | 54.50 | 55.01 | 55.01 | -3.56% | 46,396 |
| Mar 13, 2026 | 59.60 | 60.68 | 56.05 | 57.04 | 57.04 | -4.46% | 14,009 |
| Mar 12, 2026 | 61.80 | 61.80 | 58.05 | 59.70 | 59.70 | -0.96% | 2,279 |
| Mar 11, 2026 | 59.07 | 62.50 | 59.07 | 60.28 | 60.28 | 0.89% | 10,175 |
| Mar 10, 2026 | 58.49 | 60.99 | 58.49 | 59.75 | 59.75 | 3.43% | 59,751 |
| Mar 9, 2026 | 59.58 | 59.58 | 56.06 | 57.77 | 57.77 | -3.48% | 21,939 |
| Mar 6, 2026 | 67.73 | 67.73 | 59.06 | 59.85 | 59.85 | -11.63% | 80,526 |
| Mar 5, 2026 | 63.08 | 70.00 | 60.40 | 67.73 | 67.73 | 7.92% | 47,441 |
| Mar 4, 2026 | 59.05 | 65.99 | 59.05 | 62.76 | 62.76 | -0.38% | 4,683 |
| Mar 2, 2026 | 61.75 | 64.85 | 61.75 | 63.00 | 63.00 | -2.34% | 2,685 |
| Feb 27, 2026 | 64.99 | 65.10 | 63.00 | 64.51 | 64.51 | 1.30% | 585 |
| Feb 26, 2026 | 65.02 | 66.00 | 60.00 | 63.68 | 63.68 | -2.23% | 6,180 |
| Feb 25, 2026 | 64.00 | 65.50 | 64.00 | 65.13 | 65.13 | -0.56% | 3,192 |
| Feb 24, 2026 | 66.80 | 66.80 | 65.10 | 65.50 | 65.50 | -1.39% | 4,244 |
| Feb 23, 2026 | 66.47 | 66.90 | 65.05 | 66.42 | 66.42 | -0.08% | 82,286 |
| Feb 20, 2026 | 62.67 | 67.90 | 62.67 | 66.47 | 66.47 | 3.07% | 6,970 |
| Feb 19, 2026 | 65.98 | 65.98 | 64.30 | 64.49 | 64.49 | -1.83% | 1,850 |
| Feb 18, 2026 | 65.97 | 65.98 | 65.00 | 65.69 | 65.69 | 2.35% | 1,500 |
| Feb 17, 2026 | 66.29 | 66.29 | 64.01 | 64.18 | 64.18 | -1.06% | 2,323 |
| Feb 16, 2026 | 66.55 | 66.56 | 64.18 | 64.87 | 64.87 | 0.14% | 3,972 |
| Feb 13, 2026 | 65.10 | 66.78 | 64.25 | 64.78 | 64.78 | -0.49% | 90,130 |
| Feb 12, 2026 | 66.27 | 67.93 | 64.17 | 65.10 | 65.10 | -1.29% | 85,998 |
| Feb 11, 2026 | 66.70 | 66.76 | 64.10 | 65.95 | 65.95 | 1.45% | 3,503 |
| Feb 10, 2026 | 66.97 | 66.97 | 64.00 | 65.01 | 65.01 | 0.40% | 1,712 |
| Feb 9, 2026 | 65.62 | 68.59 | 64.21 | 64.75 | 64.75 | -1.33% | 4,822 |
| Feb 6, 2026 | 65.46 | 66.00 | 63.61 | 65.62 | 65.62 | 1.30% | 945 |
| Feb 5, 2026 | 61.70 | 65.35 | 61.70 | 64.78 | 64.78 | 1.50% | 2,375 |
| Feb 4, 2026 | 62.16 | 64.99 | 60.99 | 63.82 | 63.82 | -1.47% | 8,296 |
| Feb 3, 2026 | 65.00 | 67.45 | 63.76 | 64.77 | 64.77 | 0.78% | 13,154 |
| Feb 2, 2026 | 65.01 | 66.80 | 63.00 | 64.27 | 64.27 | -2.35% | 6,980 |