Total Transport Systems Ltd. TOTAL
NSE · India · Transportation
INR 70.35+0.81 (+1.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 69.54 | -2.58% | INR 71.90 | INR 72.00 | INR 68.12 | 3.99K |
| 2026-09-29 | INR 71.38 | +1.48% | INR 69.95 | INR 71.50 | INR 68.80 | 5.42K |
| 2026-09-28 | INR 70.34 | -0.73% | INR 70.50 | INR 72.00 | INR 68.80 | 7.28K |
| 2026-09-25 | INR 70.86 | -1.49% | INR 71.93 | INR 71.98 | INR 69.10 | 5.21K |
| 2026-09-24 | INR 71.93 | +0.60% | INR 71.00 | INR 72.00 | INR 69.50 | 2.37K |
| 2026-09-23 | INR 71.50 | -0.96% | INR 71.99 | INR 72.00 | INR 69.01 | 5.65K |
| 2026-09-22 | INR 72.19 | +2.69% | INR 71.00 | INR 72.55 | INR 70.00 | 6.01K |
| 2026-09-21 | INR 70.30 | +1.40% | INR 69.00 | INR 72.00 | INR 69.00 | 1.63K |
| 2026-09-18 | INR 69.33 | -2.35% | INR 69.57 | INR 69.57 | INR 69.00 | 36.95K |
| 2026-09-17 | INR 71.00 | -4.05% | INR 72.52 | INR 74.70 | INR 71.00 | 13.29K |
| 2026-09-16 | INR 74.00 | -2.12% | INR 75.60 | INR 75.60 | INR 72.80 | 2.38K |
| 2026-09-15 | INR 75.60 | -1.54% | INR 76.40 | INR 76.40 | INR 73.10 | 1.24K |
| 2026-09-11 | INR 76.78 | -0.26% | INR 76.95 | INR 77.00 | INR 74.00 | 13.22K |
| 2026-09-10 | INR 76.98 | +2.30% | INR 74.80 | INR 77.79 | INR 73.20 | 9.53K |
| 2026-09-09 | INR 75.25 | +2.08% | INR 77.00 | INR 79.00 | INR 74.30 | 36.89K |
| 2026-09-08 | INR 73.72 | -0.57% | INR 72.03 | INR 74.12 | INR 72.03 | 5.86K |
| 2026-09-07 | INR 74.14 | +4.60% | INR 69.03 | INR 77.95 | INR 69.03 | 29.62K |
| 2026-09-04 | INR 70.88 | +0.81% | INR 69.61 | INR 74.80 | INR 69.10 | 4.74K |
| 2026-09-03 | INR 70.31 | +1.81% | INR 71.65 | INR 71.65 | INR 70.00 | 2.92K |
| 2026-09-02 | INR 69.06 | +3.54% | INR 68.50 | INR 70.20 | INR 66.20 | 5.81K |
| 2026-09-01 | INR 66.70 | -2.83% | INR 70.00 | INR 70.00 | INR 66.01 | 4.36K |
| 2026-08-31 | INR 68.64 | -3.01% | INR 72.10 | INR 72.10 | INR 68.00 | 23.07K |
| 2026-08-28 | INR 70.77 | +1.72% | INR 70.00 | INR 72.00 | INR 68.54 | 20.95K |
| 2026-08-27 | INR 69.57 | -2.79% | INR 73.05 | INR 73.05 | INR 68.20 | 10.78K |
| 2026-08-26 | INR 71.57 | -1.61% | INR 74.70 | INR 74.79 | INR 71.56 | 4.87K |
| 2026-08-25 | INR 72.74 | -0.27% | INR 73.90 | INR 75.15 | INR 72.11 | 34.05K |
| 2026-08-24 | INR 72.94 | +0.23% | INR 73.70 | INR 76.49 | INR 72.03 | 37.51K |
| 2026-08-21 | INR 72.77 | +1.93% | INR 71.39 | INR 73.50 | INR 69.00 | 14.49K |
| 2026-08-20 | INR 71.39 | +1.36% | INR 70.43 | INR 72.99 | INR 69.61 | 13.92K |
| 2026-08-19 | INR 70.43 | +2.73% | INR 69.00 | INR 73.00 | INR 68.56 | 33.08K |
| 2026-08-18 | INR 68.56 | +5.36% | INR 66.99 | INR 70.99 | INR 64.10 | 54.15K |
| 2026-08-17 | INR 65.07 | +1.40% | INR 64.00 | INR 65.40 | INR 62.99 | 10.64K |
| 2026-08-14 | INR 64.17 | +1.81% | INR 63.03 | INR 65.40 | INR 62.30 | 28.95K |
| 2026-08-13 | INR 63.03 | -3.15% | INR 66.99 | INR 66.99 | INR 62.50 | 16.18K |
| 2026-08-12 | INR 65.08 | +2.31% | INR 65.50 | INR 66.00 | INR 63.00 | 6.47K |
| 2026-08-11 | INR 63.61 | -5.05% | INR 66.32 | INR 66.65 | INR 63.10 | 11.90K |
| 2026-08-10 | INR 66.99 | -3.75% | INR 68.70 | INR 69.60 | INR 66.51 | 26.69K |
| 2026-08-07 | INR 69.60 | +2.55% | INR 67.63 | INR 71.79 | INR 67.00 | 59.51K |
| 2026-08-06 | INR 67.87 | +7.87% | INR 64.95 | INR 71.48 | INR 64.95 | 214.86K |
| 2026-08-05 | INR 62.92 | +0.74% | INR 64.78 | INR 65.31 | INR 60.60 | 136.59K |
| 2026-08-04 | INR 62.46 | +20.00% | INR 52.05 | INR 62.46 | INR 51.75 | 215.52K |
| 2026-08-03 | INR 52.05 | +5.62% | INR 49.28 | INR 53.33 | INR 49.00 | 8.19K |
| 2026-07-31 | INR 49.28 | +0.16% | INR 49.00 | INR 50.00 | INR 48.26 | 4.50K |
| 2026-07-30 | INR 49.20 | +1.34% | INR 49.80 | INR 49.80 | INR 48.10 | 1.55K |
| 2026-07-29 | INR 48.55 | -1.20% | INR 49.14 | INR 49.78 | INR 48.22 | 1.95K |
| 2026-07-28 | INR 49.14 | +2.16% | INR 48.99 | INR 49.48 | INR 48.15 | 4.23K |
| 2026-07-27 | INR 48.10 | -3.76% | INR 50.00 | INR 50.10 | INR 47.56 | 7.95K |
| 2026-07-24 | INR 49.98 | +1.03% | INR 49.10 | INR 51.39 | INR 49.05 | 2.59K |
| 2026-07-23 | INR 49.47 | -0.70% | INR 49.82 | INR 51.40 | INR 48.58 | 4.42K |
| 2026-07-22 | INR 49.82 | +2.93% | INR 49.95 | INR 52.78 | INR 47.24 | 19.73K |
| 2026-07-21 | INR 48.40 | -6.73% | INR 53.70 | INR 53.70 | INR 45.00 | 9.45K |
| 2026-07-20 | INR 51.89 | -2.86% | INR 53.16 | INR 55.30 | INR 51.52 | 21.60K |
| 2026-07-17 | INR 53.42 | -2.21% | INR 55.84 | INR 55.84 | INR 52.42 | 36 |
| 2026-07-16 | INR 54.63 | +2.11% | INR 53.10 | INR 54.68 | INR 51.50 | 7.33K |
| 2026-07-15 | INR 53.50 | +0.92% | INR 53.01 | INR 54.50 | INR 53.00 | 55 |
| 2026-07-14 | INR 53.01 | -1.83% | INR 54.00 | INR 54.89 | INR 53.00 | 542 |
| 2026-07-13 | INR 54.00 | -1.78% | INR 58.00 | INR 58.00 | INR 51.80 | 11.19K |
| 2026-07-10 | INR 54.98 | -2.01% | INR 56.50 | INR 56.50 | INR 54.01 | 681 |
| 2026-07-09 | INR 56.11 | +6.82% | INR 52.53 | INR 58.50 | INR 52.50 | 59.30K |
| 2026-07-08 | INR 52.53 | -4.37% | INR 54.10 | INR 54.80 | INR 51.17 | 7.23K |
| 2026-07-07 | INR 54.93 | +0.57% | INR 51.75 | INR 55.31 | INR 51.75 | 9.56K |
| 2026-07-06 | INR 54.62 | +2.63% | INR 53.10 | INR 55.50 | INR 52.99 | 8.02K |
| 2026-07-03 | INR 53.22 | +0.97% | INR 53.89 | INR 55.57 | INR 51.10 | 10.99K |
| 2026-07-02 | INR 52.71 | +4.38% | INR 50.50 | INR 53.70 | INR 49.60 | 40.23K |
| 2026-07-01 | INR 50.50 | +0.78% | INR 49.60 | INR 50.90 | INR 49.50 | 1.56K |
| 2026-06-30 | INR 50.11 | -0.52% | INR 50.38 | INR 50.90 | INR 49.00 | 2.04K |
| 2026-06-29 | INR 50.37 | +0.06% | INR 50.59 | INR 50.80 | INR 48.51 | 1.65K |
| 2026-06-26 | INR 50.34 | 0.00% | INR 50.34 | INR 50.34 | INR 50.34 | 0 |
| 2026-06-25 | INR 50.34 | -0.83% | INR 52.40 | INR 52.40 | INR 48.57 | 26.94K |
| 2026-06-24 | INR 50.76 | +0.48% | INR 50.77 | INR 51.00 | INR 50.52 | 1.29K |
| 2026-06-23 | INR 50.52 | +0.10% | INR 50.51 | INR 51.90 | INR 50.50 | 2.05K |
| 2026-06-22 | INR 50.47 | -0.53% | INR 50.74 | INR 51.02 | INR 49.60 | 3.91K |
| 2026-06-19 | INR 50.74 | -0.70% | INR 51.50 | INR 52.10 | INR 49.99 | 4.11K |
| 2026-06-18 | INR 51.10 | 0.00% | INR 51.11 | INR 52.70 | INR 51.10 | 3.08K |
| 2026-06-17 | INR 51.10 | +0.02% | INR 51.09 | INR 52.00 | INR 51.09 | 1.41K |
| 2026-06-16 | INR 51.09 | -0.45% | INR 51.32 | INR 51.95 | INR 51.07 | 3.55K |
| 2026-06-15 | INR 51.32 | +0.71% | INR 52.20 | INR 52.20 | INR 51.00 | 14.30K |
| 2026-06-12 | INR 50.96 | +2.27% | INR 51.01 | INR 51.50 | INR 49.10 | 4.21K |
| 2026-06-11 | INR 49.83 | +2.59% | INR 49.44 | INR 49.99 | INR 49.00 | 324 |
| 2026-06-10 | INR 48.57 | -3.34% | INR 49.00 | INR 50.00 | INR 48.12 | 1.73K |
| 2026-06-09 | INR 50.25 | +3.42% | INR 52.59 | INR 52.59 | INR 48.40 | 4.88K |
| 2026-06-08 | INR 48.59 | -3.03% | INR 51.70 | INR 51.70 | INR 48.01 | 15.18K |
| 2026-06-05 | INR 50.11 | -4.52% | INR 51.44 | INR 52.20 | INR 49.62 | 11.67K |
| 2026-06-04 | INR 52.48 | +0.08% | INR 52.60 | INR 53.49 | INR 52.00 | 2.02K |
| 2026-06-03 | INR 52.44 | -2.11% | INR 53.48 | INR 53.60 | INR 51.60 | 2.59K |
| 2026-06-02 | INR 53.57 | -0.92% | INR 54.44 | INR 54.44 | INR 52.06 | 5.82K |
| 2026-06-01 | INR 54.07 | +1.18% | INR 56.00 | INR 56.99 | INR 52.60 | 2.91K |
| 2026-05-29 | INR 53.44 | -1.60% | INR 54.31 | INR 55.00 | INR 53.01 | 2.03K |
| 2026-05-28 | INR 54.31 | 0.00% | INR 54.31 | INR 54.31 | INR 54.31 | 0 |
| 2026-05-27 | INR 54.31 | +2.36% | INR 53.06 | INR 55.85 | INR 52.85 | 1.92K |