Total Transport Systems Limited (NSE:TOTAL)
India
· Delayed Price · Currency is INR 59.70
+2.17 (3.77%)
Apr 29, 2026, 3:19 PM IST
Total Transport Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.89 | 62.40 | 58.10 | 59.70 | 59.70 | 3.77% | 10,309 |
| Apr 28, 2026 | 55.85 | 58.00 | 53.90 | 57.53 | 57.53 | 3.01% | 8,391 |
| Apr 27, 2026 | 54.50 | 56.00 | 53.12 | 55.85 | 55.85 | 1.90% | 4,048 |
| Apr 24, 2026 | 52.55 | 55.00 | 52.42 | 54.81 | 54.81 | 4.56% | 6,381 |
| Apr 23, 2026 | 56.50 | 56.50 | 52.00 | 52.42 | 52.42 | -4.88% | 9,684 |
| Apr 22, 2026 | 58.00 | 58.00 | 53.60 | 55.11 | 55.11 | -0.24% | 15,655 |
| Apr 21, 2026 | 56.01 | 57.75 | 53.40 | 55.24 | 55.24 | -3.56% | 9,462 |
| Apr 20, 2026 | 58.20 | 58.20 | 56.20 | 57.28 | 57.28 | -1.58% | 1,613 |
| 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 |
| Feb 1, 2026 | 65.20 | 73.50 | 65.20 | 65.82 | 65.82 | -0.71% | 3,183 |
| Jan 30, 2026 | 68.51 | 68.51 | 64.03 | 66.29 | 66.29 | -3.24% | 2,083 |
| Jan 29, 2026 | 66.86 | 69.00 | 65.12 | 68.51 | 68.51 | 2.47% | 4,293 |
| Jan 28, 2026 | 69.80 | 69.80 | 63.00 | 66.86 | 66.86 | 0.50% | 5,664 |
| Jan 27, 2026 | 65.00 | 68.90 | 62.68 | 66.53 | 66.53 | 5.27% | 3,965 |
| Jan 23, 2026 | 67.42 | 68.00 | 61.50 | 63.20 | 63.20 | -6.26% | 17,448 |
| Jan 22, 2026 | 69.52 | 69.80 | 67.00 | 67.42 | 67.42 | -0.65% | 3,571 |
| Jan 21, 2026 | 70.76 | 70.76 | 64.52 | 67.86 | 67.86 | -4.10% | 20,406 |
| Jan 20, 2026 | 70.00 | 76.99 | 70.00 | 70.76 | 70.76 | -0.87% | 2,245 |
| Jan 19, 2026 | 74.49 | 74.49 | 70.11 | 71.38 | 71.38 | -3.97% | 3,838 |
| Jan 16, 2026 | 72.51 | 75.95 | 71.03 | 74.33 | 74.33 | 4.21% | 13,707 |
| Jan 14, 2026 | 71.40 | 73.80 | 70.77 | 71.33 | 71.33 | -0.10% | 1,566 |
| Jan 13, 2026 | 70.01 | 72.15 | 69.84 | 71.40 | 71.40 | 2.23% | 3,495 |
| Jan 12, 2026 | 74.00 | 74.00 | 68.30 | 69.84 | 69.84 | -3.67% | 10,364 |
| Jan 9, 2026 | 75.02 | 75.24 | 72.41 | 72.50 | 72.50 | -3.90% | 4,514 |
| Jan 8, 2026 | 75.00 | 77.00 | 74.50 | 75.44 | 75.44 | -1.24% | 3,574 |
| Jan 7, 2026 | 76.11 | 77.40 | 76.10 | 76.39 | 76.39 | 0.88% | 2,172 |
| Jan 6, 2026 | 76.49 | 77.70 | 74.11 | 75.72 | 75.72 | -0.50% | 5,107 |
| Jan 5, 2026 | 75.50 | 78.14 | 75.21 | 76.10 | 76.10 | -0.83% | 3,908 |
| Jan 2, 2026 | 78.99 | 78.99 | 76.50 | 76.74 | 76.74 | -0.93% | 6,852 |
| Jan 1, 2026 | 79.00 | 80.98 | 76.11 | 77.46 | 77.46 | -2.04% | 7,587 |
| Dec 31, 2025 | 79.35 | 82.99 | 78.16 | 79.07 | 79.07 | 0.73% | 18,721 |
| Dec 30, 2025 | 77.71 | 79.30 | 77.11 | 78.50 | 78.50 | 2.03% | 5,779 |
| Dec 29, 2025 | 79.98 | 79.98 | 76.22 | 76.94 | 76.94 | 0.27% | 3,275 |
| Dec 26, 2025 | 77.01 | 78.98 | 75.21 | 76.73 | 76.73 | -0.75% | 3,724 |
| Dec 24, 2025 | 81.90 | 81.90 | 76.50 | 77.31 | 77.31 | -2.94% | 12,703 |
| Dec 23, 2025 | 76.99 | 80.99 | 72.49 | 79.65 | 79.65 | 7.29% | 28,781 |
| Dec 22, 2025 | 72.51 | 75.59 | 72.51 | 74.24 | 74.24 | -1.49% | 6,051 |
| Dec 19, 2025 | 76.78 | 77.02 | 74.81 | 75.36 | 75.36 | 0.31% | 4,094 |
| Dec 18, 2025 | 75.78 | 76.38 | 73.25 | 75.13 | 75.13 | 0.20% | 4,758 |
| Dec 17, 2025 | 76.89 | 76.89 | 74.52 | 74.98 | 74.98 | -0.05% | 15,695 |
| Dec 16, 2025 | 76.14 | 76.52 | 74.20 | 75.02 | 75.02 | -3.18% | 12,167 |
| Dec 15, 2025 | 79.75 | 82.49 | 76.00 | 77.48 | 77.48 | -3.48% | 14,654 |
| Dec 12, 2025 | 80.71 | 82.63 | 80.05 | 80.27 | 80.27 | -2.06% | 11,710 |
| Dec 11, 2025 | 81.90 | 83.50 | 78.36 | 81.96 | 81.96 | 2.57% | 33,683 |
| Dec 10, 2025 | 78.97 | 83.46 | 78.62 | 79.91 | 79.91 | 2.20% | 32,532 |
| Dec 9, 2025 | 75.24 | 86.45 | 75.24 | 78.19 | 78.19 | 3.92% | 89,830 |
| Dec 8, 2025 | 79.43 | 80.00 | 75.02 | 75.24 | 75.24 | -5.28% | 18,977 |
| Dec 5, 2025 | 85.00 | 85.00 | 78.50 | 79.43 | 79.43 | -7.69% | 134,785 |
| Dec 4, 2025 | 71.60 | 87.89 | 71.02 | 86.05 | 86.05 | 17.31% | 748,594 |
| Dec 3, 2025 | 64.19 | 78.55 | 64.19 | 73.35 | 73.35 | 12.04% | 210,324 |
| Dec 2, 2025 | 65.00 | 66.51 | 63.50 | 65.47 | 65.47 | 1.91% | 21,632 |