Total Transport Systems Limited (TOTAL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TOTAL.NS Historical Return
If you invested ₹1000 in Total Transport Systems Limited (TOTAL.NS) since IPO date, it would be worth ₹1,348.73 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,386.21, while ₹1000 invested 1 year ago would be worth ₹992.24. This corresponds to total returns of 34.87%, 38.62%, -0.78%, respectively, with annualized returns of 3.32%, 6.75%, -0.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TOTAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 70.4 | 70.24 | 70.24 | 70.62 | 68.12 | 1,179 |
| September 30, 2026 | 71.9 | 69.54 | 69.54 | 72 | 68.12 | 3,994 |
| September 29, 2026 | 69.95 | 71.38 | 71.38 | 71.5 | 68.8 | 5,518 |
| September 28, 2026 | 70.5 | 70.34 | 70.34 | 72 | 68.8 | 7,384 |
| September 25, 2026 | 71.93 | 70.86 | 70.86 | 71.98 | 69.1 | 5,412 |
| September 24, 2026 | 71 | 71.93 | 71.93 | 72 | 69.5 | 2,421 |
| September 23, 2026 | 71.99 | 71.5 | 71.5 | 72 | 69.01 | 5,650 |
| September 22, 2026 | 71 | 72.19 | 72.19 | 72.55 | 70 | 6,008 |
| September 21, 2026 | 69 | 70.3 | 70.3 | 72 | 69 | 1,629 |
| September 18, 2026 | 69.57 | 69.33 | 69.33 | 69.57 | 69 | 36,948 |
| September 17, 2026 | 72.52 | 71 | 71 | 74.7 | 71 | 13,292 |
| September 16, 2026 | 75.6 | 74 | 74 | 75.6 | 72.8 | 2,375 |
| September 15, 2026 | 76.4 | 75.6 | 75.6 | 76.4 | 73.1 | 1,241 |
| September 11, 2026 | 76.95 | 76.78 | 76.78 | 77 | 74 | 13,744 |
| September 10, 2026 | 74.8 | 76.98 | 76.98 | 77.79 | 73.2 | 10,069 |
| September 09, 2026 | 77 | 75.25 | 75.25 | 79 | 74.3 | 36,891 |
| September 08, 2026 | 72.03 | 73.72 | 73.72 | 74.12 | 72.03 | 5,858 |
| September 07, 2026 | 69.03 | 74.14 | 74.14 | 77.95 | 69.03 | 29,615 |
| September 04, 2026 | 69.61 | 70.88 | 70.88 | 74.8 | 69.1 | 4,743 |
| September 03, 2026 | 71.65 | 70.31 | 70.31 | 71.65 | 70 | 3,491 |
| September 02, 2026 | 68.5 | 69.06 | 69.06 | 70.2 | 66.2 | 5,841 |
| September 01, 2026 | 70 | 66.7 | 66.7 | 70 | 66.01 | 4,488 |
| August 31, 2026 | 72.1 | 68.64 | 68.64 | 72.1 | 68 | 23,071 |
| August 28, 2026 | 70 | 70.77 | 70.77 | 72 | 68.54 | 20,970 |
| August 27, 2026 | 73.05 | 69.57 | 69.57 | 73.05 | 68.2 | 10,857 |
| August 26, 2026 | 74.7 | 71.57 | 71.57 | 74.79 | 71.56 | 4,873 |
| August 25, 2026 | 73.9 | 72.74 | 72.74 | 75.15 | 72.11 | 34,292 |
| August 24, 2026 | 73.7 | 72.94 | 72.94 | 76.49 | 72.03 | 38,397 |
| August 21, 2026 | 71.39 | 72.77 | 72.77 | 73.5 | 69 | 14,492 |
| August 20, 2026 | 70.43 | 71.39 | 71.39 | 72.99 | 69.61 | 13,924 |
| August 19, 2026 | 69 | 70.43 | 70.43 | 73 | 68.56 | 33,280 |
| August 18, 2026 | 66.99 | 68.56 | 68.56 | 70.99 | 64.1 | 54,145 |
| August 17, 2026 | 64 | 65.07 | 65.07 | 65.4 | 62.99 | 10,636 |
| August 14, 2026 | 63.03 | 64.17 | 64.17 | 65.4 | 62.3 | 29,474 |
| August 13, 2026 | 66.99 | 63.03 | 63.03 | 66.99 | 62.5 | 16,334 |
| August 12, 2026 | 65.5 | 65.08 | 65.08 | 66 | 63 | 6,465 |
| August 11, 2026 | 66.32 | 63.61 | 63.61 | 66.65 | 63.1 | 12,106 |
| August 10, 2026 | 68.7 | 66.99 | 66.99 | 69.6 | 66.51 | 26,691 |
| August 07, 2026 | 67.63 | 69.6 | 69.6 | 71.79 | 67 | 59,785 |
| August 06, 2026 | 64.95 | 67.87 | 67.87 | 71.48 | 64.95 | 215,073 |
| August 05, 2026 | 64.78 | 62.92 | 62.92 | 65.31 | 60.6 | 136,978 |
| August 04, 2026 | 52.05 | 62.46 | 62.46 | 62.46 | 51.75 | 215,518 |
| August 03, 2026 | 49.28 | 52.05 | 52.05 | 53.33 | 49 | 8,310 |
| July 31, 2026 | 49 | 49.28 | 49.28 | 50 | 48.26 | 4,503 |
| July 30, 2026 | 49.8 | 49.2 | 49.2 | 49.8 | 48.1 | 1,547 |
| July 29, 2026 | 49.14 | 48.55 | 48.55 | 49.78 | 48.22 | 1,995 |
| July 28, 2026 | 48.99 | 49.14 | 49.14 | 49.48 | 48.15 | 4,303 |
| July 27, 2026 | 50 | 48.1 | 48.1 | 50.1 | 47.56 | 8,354 |
| July 24, 2026 | 49.1 | 49.98 | 49.98 | 51.39 | 49.05 | 2,655 |
| July 23, 2026 | 49.82 | 49.47 | 49.47 | 51.4 | 48.58 | 4,459 |
| July 22, 2026 | 49.95 | 49.82 | 49.82 | 52.78 | 47.24 | 19,732 |
| July 21, 2026 | 53.7 | 48.4 | 48.4 | 53.7 | 45 | 9,453 |
| July 20, 2026 | 53.16 | 51.89 | 51.89 | 55.3 | 51.52 | 21,903 |
| July 17, 2026 | 55.84 | 53.42 | 53.42 | 55.84 | 52.42 | 38 |
| July 16, 2026 | 53.1 | 54.63 | 54.63 | 54.68 | 51.5 | 7,329 |
| July 15, 2026 | 53.01 | 53.5 | 53.5 | 54.5 | 53 | 55 |
| July 14, 2026 | 54 | 53.01 | 53.01 | 54.89 | 53 | 542 |
| July 13, 2026 | 58 | 54 | 54 | 58 | 51.8 | 11,190 |
| July 10, 2026 | 56.5 | 54.98 | 54.98 | 56.5 | 54.01 | 681 |
| July 09, 2026 | 52.53 | 56.11 | 56.11 | 58.5 | 52.5 | 59,422 |
AD
