Price Data Selection & Download
Total Transport Systems Share Price All Time Records & Statistics (Aug 2017 - Jul 2026)
1903 daily OHLCV records on NSE from Aug. 2017 to July 2026. Examine TOTAL earnings for recent quarterly revenue, profit and EPS trends.
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 - Jul 2026)
TOTAL daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹53.10 | ₹55.50 | ₹52.99 | ₹54.62 | 8,022 |
| 2026-07-03 | ₹53.89 | ₹55.57 | ₹51.10 | ₹53.22 | 10,993 |
| 2026-07-02 | ₹50.50 | ₹53.70 | ₹49.60 | ₹52.71 | 40,231 |
| 2026-07-01 | ₹49.60 | ₹50.90 | ₹49.50 | ₹50.50 | 1,559 |
| 2026-06-30 | ₹50.38 | ₹50.90 | ₹49.00 | ₹50.11 | 2,039 |
| 2026-06-29 | ₹50.59 | ₹50.80 | ₹48.51 | ₹50.37 | 1,653 |
| 2026-06-25 | ₹52.40 | ₹52.40 | ₹48.57 | ₹50.34 | 26,942 |
| 2026-06-24 | ₹50.77 | ₹51.00 | ₹50.52 | ₹50.76 | 1,294 |
| 2026-06-23 | ₹50.51 | ₹51.90 | ₹50.50 | ₹50.52 | 2,047 |
| 2026-06-22 | ₹50.74 | ₹51.02 | ₹49.60 | ₹50.47 | 3,913 |
| 2026-06-19 | ₹51.50 | ₹52.10 | ₹49.99 | ₹50.74 | 4,108 |
| 2026-06-18 | ₹51.11 | ₹52.70 | ₹51.10 | ₹51.10 | 3,081 |
| 2026-06-17 | ₹51.09 | ₹52.00 | ₹51.09 | ₹51.10 | 1,407 |
| 2026-06-16 | ₹51.32 | ₹51.95 | ₹51.07 | ₹51.09 | 3,549 |
| 2026-06-15 | ₹52.20 | ₹52.20 | ₹51.00 | ₹51.32 | 14,299 |
| 2026-06-12 | ₹51.01 | ₹51.50 | ₹49.10 | ₹50.96 | 4,209 |
| 2026-06-11 | ₹49.44 | ₹49.99 | ₹49.00 | ₹49.83 | 324 |
| 2026-06-10 | ₹49.00 | ₹50.00 | ₹48.12 | ₹48.57 | 1,733 |
| 2026-06-09 | ₹52.59 | ₹52.59 | ₹48.40 | ₹50.25 | 4,884 |
| 2026-06-08 | ₹51.70 | ₹51.70 | ₹48.01 | ₹48.59 | 15,180 |
| 2026-06-05 | ₹51.44 | ₹52.20 | ₹49.62 | ₹50.11 | 11,669 |
| 2026-06-04 | ₹52.60 | ₹53.49 | ₹52.00 | ₹52.48 | 2,021 |
| 2026-06-03 | ₹53.48 | ₹53.60 | ₹51.60 | ₹52.44 | 2,585 |
| 2026-06-02 | ₹54.44 | ₹54.44 | ₹52.06 | ₹53.57 | 5,816 |
| 2026-06-01 | ₹56.00 | ₹56.99 | ₹52.60 | ₹54.07 | 2,911 |
| 2026-05-29 | ₹54.31 | ₹55.00 | ₹53.01 | ₹53.44 | 2,025 |
| 2026-05-27 | ₹53.06 | ₹55.85 | ₹52.85 | ₹54.31 | 1,916 |
| 2026-05-26 | ₹56.33 | ₹56.33 | ₹52.56 | ₹53.06 | 4,910 |
| 2026-05-25 | ₹54.20 | ₹58.40 | ₹54.15 | ₹56.33 | 4,570 |
| 2026-05-22 | ₹53.35 | ₹55.00 | ₹53.25 | ₹54.14 | 4,199 |
| 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 - Jul 2026)
TOTAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.49%
₹77.46 → ₹54.62
Year to Date
Price Volatility
13.14%
Low Volatility
Year to Date
Average Daily Volume
11,378
Year to Date Average
NSE Exchange
Total Transport Systems Share Price History – Frequently Asked Questions
Common questions about TOTAL historical data and records.
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.