Total Transport Systems Limited (TOTAL.NS) NSE

Currency In INR

TOTAL.NS Historical Return

If you invested ₹1000 in Total Transport Systems Limited (TOTAL.NS) since IPO date, it would be worth ₹1,570.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,601.68, while ₹1000 invested 1 year ago would be worth ₹1,191.07. This corresponds to total returns of 57.04%, 60.17%, 19.11%, respectively, with annualized returns of 4.99%, 9.87%, 19.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TOTAL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	80.01	80.3	80.3	81.9	80.01	3,432
November 09, 2026	81	80.01	80.01	81	80.01	1,096
November 08, 2026	79.94	80.87	80.87	81.5	79	5,659
November 06, 2026	86.49	79.55	79.55	86.49	79	17,492
November 05, 2026	82.74	82.74	82.74	82.74	82.74	25,646
November 04, 2026	78.82	78.8	78.8	78.82	75.3	42,819
November 03, 2026	72	75.07	75.07	75.07	72	13,496
November 02, 2026	69	71.5	71.5	71.5	69	3,745
October 30, 2026	69	68.59	68.59	70.4	68	9,348
October 29, 2026	68.88	69	69	72	68.88	995
October 28, 2026	69.16	69.22	69.22	70.8	69.16	707
October 27, 2026	70.4	69.88	69.88	71	69.5	864
October 26, 2026	68.5	70.3	70.3	70.4	67.2	789
October 23, 2026	71.91	68.45	68.45	71.91	68.15	1,515
October 22, 2026	72	71.2	71.2	72	70	5,864
October 21, 2026	69	70.55	70.55	71.1	67.6	5,884
October 19, 2026	70.4	70	70	71.35	70	7,159
October 16, 2026	69.54	68.91	68.91	72	67.35	9,127
October 15, 2026	72	69.54	69.54	72	69.15	986
October 14, 2026	73.6	70.98	70.98	73.6	70.4	3,088
October 13, 2026	71.48	73.6	73.6	73.6	70.4	4,158
October 12, 2026	73.3	72.94	72.94	73.39	68.99	5,078
October 09, 2026	70	72	72	72.9	68.8	4,740
October 08, 2026	71.25	70.01	70.01	73	69.81	6,831
October 07, 2026	70	69.81	69.81	71.45	69.8	1,140
October 06, 2026	69.23	71.54	71.54	71.7	69	3,174
October 05, 2026	67.2	69.23	69.23	72	67.2	5,958
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