Total Transport Systems Limited - TOTAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	66.8	66.15	66.15	68	65.5	9,630
November 06, 2025	67.51	66.82	66.82	68.5	66.52	2,265
November 04, 2025	67.86	67.44	67.44	68.97	66.5	3,834
November 03, 2025	67	67.18	67.18	69.2	67	8,014
October 31, 2025	67	68.18	68.18	71.38	66.31	5,201
October 30, 2025	67.9	67.67	67.67	68.7	65.5	4,320
October 29, 2025	69.34	67.88	67.88	69.44	66.6	10,154
October 28, 2025	69.08	69.34	69.34	69.95	68.01	1,428
October 27, 2025	68.97	69.08	69.08	71.39	68.3	3,820
October 24, 2025	70.3	68.97	68.97	70.3	68.5	3,047
October 23, 2025	72.48	69.12	69.12	72.48	68.56	6,988
October 21, 2025	67.52	69.11	69.11	69.8	67.52	286
October 20, 2025	69.2	68.7	68.7	69.89	68.22	13,111
October 17, 2025	71	69.17	69.17	71	69.03	1,567
October 16, 2025	72	69.8	69.8	72	69.2	6,856
October 15, 2025	72.58	70.69	70.69	72.58	70.21	3,612
October 14, 2025	71	70.58	70.58	71.89	69.4	1,700
October 13, 2025	73.88	71.22	71.22	73.88	70.15	5,716
October 10, 2025	70	72.72	72.72	72.82	69.99	15,060
October 09, 2025	70.35	70.02	70.02	70.45	68.5	2,294
October 08, 2025	69.96	69.09	69.09	70.87	69	2,450
October 07, 2025	70.37	69.96	69.96	71.89	69.2	5,993
October 06, 2025	70.9	70.72	70.72	72.35	68.45	6,762
October 03, 2025	70.01	70.9	70.9	70.98	70	3,380
October 01, 2025	69.2	70	70	71	69.2	2,150
September 30, 2025	70.11	69.76	69.76	71.48	69.31	4,989
September 29, 2025	76	71.19	71.19	77.49	69.6	13,423
September 26, 2025	74.4	72.49	72.49	74.4	71.5	7,129
September 25, 2025	70.99	73.86	73.86	82.6	70.01	93,529
September 24, 2025	71	71.26	71.26	72.43	71	1,919
September 23, 2025	72.56	72.77	72.77	73.59	71.33	1,273
September 22, 2025	73	72.2	72.2	73	71	2,540
September 19, 2025	72.33	73.8	73.8	73.99	70.16	10,897
September 18, 2025	70.1	71.77	71.77	72.9	69.55	8,733
September 17, 2025	70.1	70.14	70.14	70.27	69.53	3,842
September 16, 2025	69.55	70.15	70.15	71.3	69.55	8,917
September 15, 2025	69.51	69.56	69.56	70.99	69.5	7,045
September 12, 2025	70.96	71.02	71.02	72	70.31	2,300
September 11, 2025	70.82	70.95	70.95	72.99	69	5,395
September 10, 2025	70.51	70.47	70.47	71.39	68.58	1,823
September 09, 2025	70.56	69.42	69.42	71.05	69.12	12,561
September 08, 2025	77	71.52	71.52	78	70.25	16,505
September 05, 2025	73.99	71.81	71.81	73.99	71	18,262
September 04, 2025	73.99	71.72	71.72	73.99	71.22	7,484
September 03, 2025	73.79	72.67	72.67	73.99	71.75	5,388
September 02, 2025	68.98	72.54	72.54	78	68.21	88,813
September 01, 2025	69.4	68.99	68.99	71.65	68.25	8,054
August 29, 2025	73.31	69.76	69.76	73.79	69	14,180
August 28, 2025	72.05	69.79	69.79	74.94	69.61	11,430
August 26, 2025	73.4	72.65	72.65	74.69	72.25	8,829
August 25, 2025	74	74.49	74.49	74.9	73.11	1,535
August 22, 2025	75.41	74	74	76.21	73.51	5,177
August 21, 2025	73.96	75.41	75.41	75.78	73.96	5,118
August 20, 2025	73.59	74.01	74.01	75.79	72.6	1,064
August 19, 2025	75.53	73.59	73.59	75.6	73.15	2,615
August 18, 2025	76.76	74.49	74.49	76.76	73.22	12,218
August 14, 2025	74.5	73	73	74.69	73	1,505
August 13, 2025	74.51	73.5	73.5	74.51	72.61	1,551
August 12, 2025	73.51	72.11	72.11	74.6	71.85	7,033
August 11, 2025	75.23	73.71	73.71	78.99	73.31	8,438

Total Transport Systems Limited (TOTAL.NS) NSE