Price Data Selection & Download
Total Transport Systems Share Price All Time Records & Statistics (Aug 2017 - May 2026)
1873 daily OHLCV records on NSE from Aug. 2017 to May 2026. For live price, key ratios and fundamentals, see Total Transport Systems screener.
Share Price All Time High
₹202.55
October 20, 2022
NSE Exchange
Share Price All Time Low
₹17.50
April 07, 2020
NSE Exchange
Highest Volume Trading Day
2,736,000
August 08, 2017 • ₹52.80
NSE Exchange
Share Price History Data (Aug 2017 - May 2026)
TOTAL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹54.88 | ₹54.90 | ₹52.19 | ₹54.86 | 13,630 |
| 2026-05-20 | ₹53.00 | ₹54.50 | ₹52.00 | ₹53.15 | 1,551 |
| 2026-05-19 | ₹53.07 | ₹53.98 | ₹52.16 | ₹53.76 | 2,751 |
| 2026-05-18 | ₹54.30 | ₹54.30 | ₹52.43 | ₹53.07 | 2,085 |
| 2026-05-15 | ₹55.00 | ₹56.01 | ₹53.71 | ₹54.14 | 4,713 |
| 2026-05-14 | ₹54.80 | ₹57.00 | ₹54.67 | ₹55.61 | 2,342 |
| 2026-05-13 | ₹57.60 | ₹57.60 | ₹54.15 | ₹54.67 | 12,400 |
| 2026-05-12 | ₹59.41 | ₹60.29 | ₹54.06 | ₹56.00 | 8,527 |
| 2026-05-11 | ₹58.08 | ₹61.47 | ₹57.41 | ₹59.12 | 11,293 |
| 2026-05-08 | ₹61.78 | ₹61.78 | ₹58.15 | ₹58.37 | 1,178 |
| 2026-05-07 | ₹58.40 | ₹60.00 | ₹58.30 | ₹59.99 | 871 |
| 2026-05-06 | ₹58.20 | ₹59.99 | ₹57.15 | ₹59.49 | 4,189 |
| 2026-05-05 | ₹61.00 | ₹61.00 | ₹57.50 | ₹58.95 | 1,109 |
| 2026-05-04 | ₹56.50 | ₹59.99 | ₹56.50 | ₹59.12 | 3,266 |
| 2026-04-30 | ₹58.21 | ₹59.30 | ₹56.15 | ₹56.22 | 5,800 |
| 2026-04-29 | ₹58.89 | ₹62.40 | ₹58.10 | ₹59.70 | 10,309 |
| 2026-04-28 | ₹55.85 | ₹58.00 | ₹53.90 | ₹57.53 | 8,391 |
| 2026-04-27 | ₹54.50 | ₹56.00 | ₹53.12 | ₹55.85 | 4,048 |
| 2026-04-24 | ₹52.55 | ₹55.00 | ₹52.42 | ₹54.81 | 6,381 |
| 2026-04-23 | ₹56.50 | ₹56.50 | ₹52.00 | ₹52.42 | 9,684 |
| 2026-04-22 | ₹58.00 | ₹58.00 | ₹53.60 | ₹55.11 | 15,655 |
| 2026-04-21 | ₹56.01 | ₹57.75 | ₹53.40 | ₹55.24 | 9,462 |
| 2026-04-20 | ₹58.20 | ₹58.20 | ₹56.20 | ₹57.28 | 1,613 |
| 2026-04-17 | ₹57.59 | ₹58.88 | ₹55.35 | ₹58.20 | 12,698 |
| 2026-04-16 | ₹56.88 | ₹57.00 | ₹54.90 | ₹56.19 | 5,150 |
| 2026-04-15 | ₹56.60 | ₹56.98 | ₹53.15 | ₹56.88 | 13,462 |
| 2026-04-13 | ₹50.10 | ₹54.12 | ₹50.10 | ₹53.38 | 2,830 |
| 2026-04-10 | ₹53.27 | ₹54.89 | ₹50.95 | ₹52.65 | 12,592 |
| 2026-04-09 | ₹53.26 | ₹55.40 | ₹53.25 | ₹53.26 | 5,947 |
| 2026-04-08 | ₹51.71 | ₹53.15 | ₹51.52 | ₹52.96 | 13,536 |
| 2026-04-07 | ₹50.06 | ₹51.51 | ₹50.06 | ₹51.40 | 2,691 |
| 2026-04-06 | ₹49.11 | ₹53.19 | ₹49.10 | ₹49.99 | 3,639 |
| 2026-04-02 | ₹48.50 | ₹50.00 | ₹48.46 | ₹49.00 | 3,297 |
| 2026-04-01 | ₹45.90 | ₹50.99 | ₹45.90 | ₹50.65 | 63,665 |
| 2026-03-30 | ₹50.50 | ₹51.14 | ₹45.56 | ₹47.71 | 16,638 |
| 2026-03-27 | ₹54.90 | ₹54.90 | ₹46.30 | ₹48.48 | 32,619 |
| 2026-03-25 | ₹48.59 | ₹53.85 | ₹48.23 | ₹50.89 | 57,739 |
| 2026-03-24 | ₹52.75 | ₹52.75 | ₹48.00 | ₹48.23 | 2,983 |
| 2026-03-23 | ₹52.86 | ₹53.99 | ₹49.16 | ₹49.99 | 15,149 |
| 2026-03-20 | ₹52.94 | ₹52.94 | ₹51.64 | ₹51.99 | 16,927 |
| 2026-03-19 | ₹53.50 | ₹55.55 | ₹51.33 | ₹51.81 | 5,261 |
| 2026-03-18 | ₹53.99 | ₹55.42 | ₹53.34 | ₹53.55 | 10,994 |
| 2026-03-17 | ₹55.58 | ₹56.79 | ₹51.30 | ₹53.34 | 27,295 |
| 2026-03-16 | ₹57.04 | ₹57.04 | ₹54.50 | ₹55.01 | 46,396 |
| 2026-03-13 | ₹59.60 | ₹60.68 | ₹56.05 | ₹57.04 | 14,009 |
| 2026-03-12 | ₹61.80 | ₹61.80 | ₹58.05 | ₹59.70 | 2,279 |
| 2026-03-11 | ₹59.07 | ₹62.50 | ₹59.07 | ₹60.28 | 10,175 |
| 2026-03-10 | ₹58.49 | ₹60.99 | ₹58.49 | ₹59.75 | 59,751 |
| 2026-03-09 | ₹59.58 | ₹59.58 | ₹56.06 | ₹57.77 | 21,939 |
| 2026-03-06 | ₹67.73 | ₹67.73 | ₹59.06 | ₹59.85 | 80,526 |
| 2026-03-05 | ₹63.08 | ₹70.00 | ₹60.40 | ₹67.73 | 47,441 |
| 2026-03-04 | ₹59.05 | ₹65.99 | ₹59.05 | ₹62.76 | 4,683 |
| 2026-03-02 | ₹61.75 | ₹64.85 | ₹61.75 | ₹63.00 | 2,685 |
| 2026-02-27 | ₹64.99 | ₹65.10 | ₹63.00 | ₹64.51 | 585 |
| 2026-02-26 | ₹65.02 | ₹66.00 | ₹60.00 | ₹63.68 | 6,180 |
| 2026-02-25 | ₹64.00 | ₹65.50 | ₹64.00 | ₹65.13 | 3,192 |
| 2026-02-24 | ₹66.80 | ₹66.80 | ₹65.10 | ₹65.50 | 4,244 |
| 2026-02-23 | ₹66.47 | ₹66.90 | ₹65.05 | ₹66.42 | 82,286 |
| 2026-02-20 | ₹62.67 | ₹67.90 | ₹62.67 | ₹66.47 | 6,970 |
| 2026-02-19 | ₹65.98 | ₹65.98 | ₹64.30 | ₹64.49 | 1,850 |
| 2026-02-18 | ₹65.97 | ₹65.98 | ₹65.00 | ₹65.69 | 1,500 |
| 2026-02-17 | ₹66.29 | ₹66.29 | ₹64.01 | ₹64.18 | 2,323 |
| 2026-02-16 | ₹66.55 | ₹66.56 | ₹64.18 | ₹64.87 | 3,972 |
| 2026-02-13 | ₹65.10 | ₹66.78 | ₹64.25 | ₹64.78 | 90,130 |
| 2026-02-12 | ₹66.27 | ₹67.93 | ₹64.17 | ₹65.10 | 85,998 |
| 2026-02-11 | ₹66.70 | ₹66.76 | ₹64.10 | ₹65.95 | 3,503 |
| 2026-02-10 | ₹66.97 | ₹66.97 | ₹64.00 | ₹65.01 | 1,712 |
| 2026-02-09 | ₹65.62 | ₹68.59 | ₹64.21 | ₹64.75 | 4,822 |
| 2026-02-06 | ₹65.46 | ₹66.00 | ₹63.61 | ₹65.62 | 945 |
| 2026-02-05 | ₹61.70 | ₹65.35 | ₹61.70 | ₹64.78 | 2,375 |
| 2026-02-04 | ₹62.16 | ₹64.99 | ₹60.99 | ₹63.82 | 8,296 |
| 2026-02-03 | ₹65.00 | ₹67.45 | ₹63.76 | ₹64.77 | 13,154 |
| 2026-02-02 | ₹65.01 | ₹66.80 | ₹63.00 | ₹64.27 | 6,980 |
| 2026-02-01 | ₹65.20 | ₹73.50 | ₹65.20 | ₹65.82 | 3,183 |
| 2026-01-30 | ₹68.51 | ₹68.51 | ₹64.03 | ₹66.29 | 2,083 |
| 2026-01-29 | ₹66.86 | ₹69.00 | ₹65.12 | ₹68.51 | 4,293 |
| 2026-01-28 | ₹69.80 | ₹69.80 | ₹63.00 | ₹66.86 | 5,664 |
| 2026-01-27 | ₹65.00 | ₹68.90 | ₹62.68 | ₹66.53 | 3,965 |
| 2026-01-23 | ₹67.42 | ₹68.00 | ₹61.50 | ₹63.20 | 17,448 |
| 2026-01-22 | ₹69.52 | ₹69.80 | ₹67.00 | ₹67.42 | 3,571 |
| 2026-01-21 | ₹70.76 | ₹70.76 | ₹64.52 | ₹67.86 | 20,406 |
| 2026-01-20 | ₹70.00 | ₹76.99 | ₹70.00 | ₹70.76 | 2,245 |
| 2026-01-19 | ₹74.49 | ₹74.49 | ₹70.11 | ₹71.38 | 3,838 |
| 2026-01-16 | ₹72.51 | ₹75.95 | ₹71.03 | ₹74.33 | 13,707 |
| 2026-01-14 | ₹71.40 | ₹73.80 | ₹70.77 | ₹71.33 | 1,566 |
| 2026-01-13 | ₹70.01 | ₹72.15 | ₹69.84 | ₹71.40 | 3,495 |
| 2026-01-12 | ₹74.00 | ₹74.00 | ₹68.30 | ₹69.84 | 10,364 |
| 2026-01-09 | ₹75.02 | ₹75.24 | ₹72.41 | ₹72.50 | 4,514 |
| 2026-01-08 | ₹75.00 | ₹77.00 | ₹74.50 | ₹75.44 | 3,574 |
| 2026-01-07 | ₹76.11 | ₹77.40 | ₹76.10 | ₹76.39 | 2,172 |
| 2026-01-06 | ₹76.49 | ₹77.70 | ₹74.11 | ₹75.72 | 5,107 |
| 2026-01-05 | ₹75.50 | ₹78.14 | ₹75.21 | ₹76.10 | 3,908 |
| 2026-01-02 | ₹78.99 | ₹78.99 | ₹76.50 | ₹76.74 | 6,852 |
| 2026-01-01 | ₹79.00 | ₹80.98 | ₹76.11 | ₹77.46 | 7,587 |
Total Transport Systems Share Price Performance Analysis (Aug 2017 - May 2026)
TOTAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.18%
₹77.46 → ₹54.86
Year to Date
Price Volatility
12.35%
Low Volatility
Year to Date
Average Daily Volume
12,945
Year to Date Average
NSE Exchange
Total Transport Systems Share Price History – Frequently Asked Questions
Common questions about TOTAL historical data and records. Explore TOTAL fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Total Transport Systems (TOTAL)?
The all-time high share price of Total Transport Systems was ₹202.55 recorded on October 20, 2022 on the NSE exchange.
What is the all-time low share price of Total Transport Systems (TOTAL)?
The all-time low share price of Total Transport Systems was ₹17.5 recorded on April 07, 2020 on the NSE exchange.
How can I download TOTAL historical share price data?
You can download Total Transport Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TOTAL shares?
The highest trading volume day for Total Transport Systems was 2,736,000 shares traded on August 08, 2017 on the NSE exchange, with share price at ₹52.8.