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 ₹1,395.13 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,582.64, while ₹1000 invested 1 year ago would be worth ₹976.91. This corresponds to total returns of 39.51%, 58.26%, -2.31%, respectively, with annualized returns of 3.75%, 9.61%, -2.31%.

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
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
July 08, 2026	54.1	52.53	52.53	54.8	51.17	7,226
July 07, 2026	51.75	54.93	54.93	55.31	51.75	9,758
July 06, 2026	53.1	54.62	54.62	55.5	52.99	8,076
July 03, 2026	53.89	53.22	53.22	55.57	51.1	10,993
July 02, 2026	50.5	52.71	52.71	53.7	49.6	40,731
July 01, 2026	49.6	50.5	50.5	50.9	49.5	1,583
June 30, 2026	50.38	50.11	50.11	50.9	49	2,043
June 29, 2026	50.59	50.37	50.37	50.8	48.51	1,653
June 25, 2026	52.4	50.34	50.34	52.4	48.57	30,112
June 24, 2026	50.77	50.76	50.76	51	50.52	1,376
June 23, 2026	50.51	50.52	50.52	51.9	50.5	2,067
June 22, 2026	50.74	50.47	50.47	51.02	49.6	3,986
June 19, 2026	51.5	50.74	50.74	52.1	49.99	4,121
June 18, 2026	51.11	51.1	51.1	52.7	51.1	3,350
June 17, 2026	51.09	51.1	51.1	52	51.09	2,229
June 16, 2026	51.32	51.09	51.09	51.95	51.07	3,776
June 15, 2026	52.2	51.32	51.32	52.2	51	14,332
June 12, 2026	51.01	50.96	50.96	51.5	49.1	4,209
June 11, 2026	49.44	49.83	49.83	49.99	49	324
June 10, 2026	49	48.57	48.57	50	48.12	1,733
June 09, 2026	52.59	50.25	50.25	52.59	48.4	4,884
June 08, 2026	51.7	48.59	48.59	51.7	48.01	15,180
June 05, 2026	51.44	50.11	50.11	52.2	49.62	11,669
June 04, 2026	52.6	52.48	52.48	53.49	52	2,028
June 03, 2026	53.48	52.44	52.44	53.6	51.6	2,607
June 02, 2026	54.44	53.57	53.57	54.44	52.06	5,816
June 01, 2026	56	54.07	54.07	56.99	52.6	2,911
May 29, 2026	54.31	53.44	53.44	55	53.01	2,073