Total Transport Systems Limited (TOTAL.NS) NSE

53.00

-0.57(-1.06%)

Updated at June 03 01:04PM

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 ₹1,022.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,311.12, while ₹1000 invested 1 year ago would be worth ₹661. This corresponds to total returns of 2.2%, 31.11%, -33.9%, respectively, with annualized returns of 0.25%, 5.56%, -33.9%.

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
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
May 27, 2026	53.06	54.31	54.31	55.85	52.85	1,916
May 26, 2026	56.33	53.06	53.06	56.33	52.56	5,549
May 25, 2026	54.2	56.33	56.33	58.4	54.15	4,570
May 22, 2026	53.35	54.14	54.14	55	53.25	4,549
May 21, 2026	54.88	54.86	54.86	54.9	52.19	13,728
May 20, 2026	53	53.15	53.15	54.5	52	1,551
May 19, 2026	53.07	53.76	53.76	53.98	52.16	2,846
May 18, 2026	54.3	53.07	53.07	54.3	52.43	2,142
May 15, 2026	55	54.14	54.14	56.01	53.71	5,193
May 14, 2026	54.8	55.61	55.61	57	54.67	2,342
May 13, 2026	57.6	54.67	54.67	57.6	54.15	12,525
May 12, 2026	59.41	56	56	60.29	54.06	8,528
May 11, 2026	58.08	59.12	59.12	61.47	57.41	11,393
May 08, 2026	61.78	58.37	58.37	61.78	58.15	1,236
May 07, 2026	58.4	59.99	59.99	60	58.3	1,167
May 06, 2026	58.2	59.49	59.49	59.99	57.15	4,246
May 05, 2026	61	58.95	58.95	61	57.5	1,109
May 04, 2026	56.5	59.12	59.12	59.99	56.5	3,323
April 30, 2026	58.21	56.22	56.22	59.3	56.15	5,800
April 29, 2026	58.89	59.7	59.7	62.4	58.1	10,309
April 28, 2026	55.85	57.53	57.53	58	53.9	8,571
April 27, 2026	54.5	55.85	55.85	56	53.12	4,066
April 24, 2026	52.55	54.81	54.81	55	52.42	6,430
April 23, 2026	56.5	52.42	52.42	56.5	52	9,788
April 22, 2026	58	55.11	55.11	58	53.6	15,715
April 21, 2026	56.01	55.24	55.24	57.75	53.4	9,602
April 20, 2026	58.2	57.28	57.28	58.2	56.2	1,614
April 17, 2026	57.59	58.2	58.2	58.88	55.35	12,791
April 16, 2026	56.88	56.19	56.19	57	54.9	5,220
April 15, 2026	56.6	56.88	56.88	56.98	53.15	13,462
April 13, 2026	50.1	53.38	53.38	54.12	50.1	2,876
April 10, 2026	53.27	52.65	52.65	54.89	50.95	12,698
April 09, 2026	53.26	53.26	53.26	55.4	53.25	5,990
April 08, 2026	51.71	52.96	52.96	53.15	51.52	13,552
April 07, 2026	50.06	51.4	51.4	51.51	50.06	2,841
April 06, 2026	49.11	49.99	49.99	53.19	49.1	3,649
April 02, 2026	48.5	49	49	50	48.46	3,322
April 01, 2026	45.9	50.65	50.65	50.99	45.9	63,950
March 30, 2026	50.5	47.71	47.71	51.14	45.56	17,118
March 27, 2026	54.9	48.48	48.48	54.9	46.3	32,619
March 25, 2026	48.59	50.89	50.89	53.85	48.23	58,726
March 24, 2026	52.75	48.23	48.23	52.75	48	3,009
March 23, 2026	52.86	49.99	49.99	53.99	49.16	15,149
March 20, 2026	-1	-1	51.99	-1	-1	0
March 19, 2026	53.5	51.81	51.81	55.55	51.33	5,392
March 18, 2026	53.99	53.55	53.55	55.42	53.34	11,042
March 17, 2026	55.58	53.34	53.34	56.79	51.3	27,323
March 16, 2026	57.04	55.01	55.01	57.04	54.5	46,630
March 13, 2026	59.6	57.04	57.04	60.68	56.05	14,348
March 12, 2026	61.8	59.7	59.7	61.8	58.05	2,289
March 11, 2026	59.07	60.28	60.28	62.5	59.07	10,251
March 10, 2026	58.49	59.75	59.75	60.99	58.49	93,816
March 09, 2026	59.58	57.77	57.77	59.58	56.06	21,939
March 06, 2026	67.73	59.85	59.85	67.73	59.06	80,615
March 05, 2026	63.08	67.73	67.73	70	60.4	48,061
March 04, 2026	-1	-1	62.76	-1	-1	0
March 02, 2026	61.75	63	63	64.85	61.75	3,086