NSE - Delayed Quote INR

Total Transport Systems Limited (TOTAL.NS)

Compare
78.08 -0.01 (-0.01%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 83.00 83.00 76.54 78.08 78.08 40,928
Dec 11, 2024 74.00 78.64 74.00 78.09 78.09 33,845
Dec 10, 2024 76.06 77.00 71.96 73.71 73.71 34,413
Dec 9, 2024 76.59 77.94 75.60 76.06 76.06 9,016
Dec 6, 2024 77.00 78.20 76.00 76.59 76.59 10,528
Dec 5, 2024 78.00 78.00 75.30 76.23 76.23 15,404
Dec 4, 2024 79.99 81.39 76.21 76.76 76.76 27,644
Dec 3, 2024 75.00 78.04 75.00 78.04 78.04 25,859
Dec 2, 2024 74.40 75.00 71.41 74.33 74.33 12,167
Nov 29, 2024 70.00 72.58 70.00 72.12 72.12 16,049
Nov 28, 2024 70.91 71.68 69.05 69.79 69.79 9,297
Nov 27, 2024 71.54 71.54 68.80 70.02 70.02 9,468
Nov 26, 2024 70.67 71.96 67.99 69.03 69.03 11,931
Nov 25, 2024 68.06 71.24 68.06 69.28 69.28 21,149
Nov 22, 2024 71.50 71.50 67.05 67.95 67.95 18,582
Nov 21, 2024 72.00 73.88 69.03 69.48 69.48 18,812
Nov 19, 2024 78.15 78.15 71.20 72.20 72.20 35,712
Nov 18, 2024 74.52 75.00 70.00 74.65 74.65 29,338
Nov 14, 2024 73.33 76.19 71.73 72.17 72.17 21,500
Nov 13, 2024 81.01 81.01 75.44 75.44 75.44 24,513
Nov 12, 2024 82.00 83.75 77.40 79.42 79.42 58,405
Nov 11, 2024 80.99 80.99 78.90 79.77 79.77 5,769
Nov 8, 2024 81.90 81.90 79.03 79.41 79.41 6,132
Nov 7, 2024 82.52 82.52 79.12 79.65 79.65 18,855
Nov 6, 2024 81.39 81.50 79.22 81.10 81.10 10,818
Nov 5, 2024 80.57 83.15 79.05 81.25 81.25 8,488
Nov 4, 2024 81.67 81.67 80.00 80.33 80.33 3,702
Nov 1, 2024 81.42 84.96 80.05 81.67 81.67 2,821
Oct 31, 2024 83.50 83.75 80.28 81.41 81.41 6,308
Oct 30, 2024 83.59 83.59 79.34 80.57 80.57 12,851
Oct 29, 2024 84.45 85.49 81.65 82.28 82.28 10,342
Oct 28, 2024 83.80 83.80 81.61 83.35 83.35 4,452
Oct 25, 2024 84.37 84.42 80.00 82.02 82.02 5,582
Oct 24, 2024 82.58 84.30 80.63 81.80 81.80 9,870
Oct 23, 2024 81.91 81.99 77.02 80.56 80.56 12,463
Oct 22, 2024 83.41 84.99 78.93 79.94 79.94 15,678
Oct 21, 2024 84.30 86.33 81.45 83.09 83.09 8,415
Oct 18, 2024 85.30 88.44 83.20 83.88 83.88 24,537
Oct 17, 2024 84.60 88.36 84.51 84.82 84.82 59,258
Oct 16, 2024 86.00 88.95 84.00 84.16 84.16 20,522
Oct 15, 2024 86.21 87.18 84.01 85.51 85.51 9,422
Oct 14, 2024 88.60 88.60 86.00 86.21 86.21 6,739
Oct 11, 2024 89.50 89.50 86.00 88.18 88.18 2,592
Oct 10, 2024 87.90 90.44 87.90 89.01 89.01 5,463
Oct 9, 2024 83.98 87.50 83.18 87.48 87.48 5,635
Oct 8, 2024 79.73 86.95 79.73 83.38 83.38 19,423
Oct 7, 2024 85.01 87.71 83.93 83.93 83.93 6,617
Oct 4, 2024 89.90 89.90 87.00 88.35 88.35 6,902
Oct 3, 2024 86.01 90.32 86.01 90.00 90.00 10,760
Oct 1, 2024 92.89 92.89 89.22 90.32 90.32 3,749
Sep 30, 2024 90.79 93.20 89.00 91.66 91.66 5,101
Sep 27, 2024 93.58 93.58 89.05 90.79 90.79 2,147
Sep 26, 2024 91.95 91.95 88.88 89.13 89.13 11,038
Sep 25, 2024 89.10 92.00 88.15 90.00 90.00 15,520
Sep 24, 2024 90.50 92.40 89.95 90.01 90.01 12,255
Sep 23, 2024 92.50 94.00 90.00 90.47 90.47 10,915
Sep 20, 2024 94.05 94.05 89.60 92.50 92.50 7,073
Sep 19, 2024 93.97 94.20 89.00 92.47 92.47 7,316
Sep 18, 2024 95.00 95.00 91.00 92.13 92.13 11,734
Sep 17, 2024 96.30 96.30 93.00 94.21 94.21 7,365
Sep 16, 2024 95.49 96.00 94.00 95.21 95.21 9,831
Sep 13, 2024 96.00 96.93 95.00 95.49 95.49 12,738
Sep 12, 2024 96.64 96.64 94.00 95.04 95.04 3,216
Sep 11, 2024 95.12 97.00 94.00 94.44 94.44 12,153
Sep 10, 2024 97.35 97.35 94.40 95.10 95.10 16,244
Sep 9, 2024 97.48 97.48 95.00 96.72 96.72 7,801
Sep 6, 2024 0.50 Dividend
Sep 6, 2024 100.75 100.75 95.57 96.48 96.48 7,352
Sep 5, 2024 102.00 102.00 95.00 96.19 95.69 24,784
Sep 4, 2024 97.79 100.00 95.38 98.30 97.79 9,516
Sep 3, 2024 94.50 99.49 94.08 97.79 97.28 7,346
Sep 2, 2024 97.00 101.50 96.00 97.37 96.86 27,479
Aug 30, 2024 100.00 102.90 97.11 98.29 97.78 8,734
Aug 29, 2024 100.99 102.00 99.10 99.89 99.37 6,804
Aug 28, 2024 104.00 104.00 100.00 100.90 100.38 8,643
Aug 27, 2024 104.60 104.60 100.80 101.00 100.47 8,243
Aug 26, 2024 103.88 104.95 100.01 101.35 100.82 13,058
Aug 23, 2024 103.00 106.90 101.10 101.96 101.43 28,370
Aug 22, 2024 103.13 107.00 101.00 103.00 102.46 17,114
Aug 21, 2024 105.75 105.75 101.50 103.13 102.59 8,694
Aug 20, 2024 101.32 102.10 100.50 101.97 101.44 13,791
Aug 19, 2024 106.00 107.00 100.50 103.18 102.64 10,923
Aug 16, 2024 105.00 106.98 100.00 103.01 102.47 3,476
Aug 14, 2024 106.11 107.80 100.00 102.78 102.25 5,891
Aug 13, 2024 105.92 107.10 102.50 104.03 103.49 5,755
Aug 12, 2024 106.99 108.00 104.05 105.92 105.37 1,598
Aug 9, 2024 108.00 109.00 105.50 106.99 106.43 10,334
Aug 8, 2024 110.57 110.57 106.01 107.98 107.42 5,377
Aug 7, 2024 109.00 109.00 104.55 105.81 105.26 4,648
Aug 6, 2024 108.00 114.00 103.75 105.02 104.47 7,798
Aug 5, 2024 106.15 113.00 106.15 108.99 108.42 6,841
Aug 2, 2024 111.51 114.37 109.00 111.33 110.75 12,435
Aug 1, 2024 114.50 115.00 110.56 111.51 110.93 8,805
Jul 31, 2024 115.00 120.00 111.00 115.74 115.14 92,998
Jul 30, 2024 116.02 117.99 111.55 116.00 115.40 77,615
Jul 29, 2024 110.50 116.02 110.50 116.02 115.42 94,142
Jul 26, 2024 109.00 113.95 109.00 110.50 109.93 7,394
Jul 25, 2024 111.11 111.15 110.00 110.03 109.46 1,393
Jul 24, 2024 113.99 113.99 109.55 111.10 110.52 4,465
Jul 23, 2024 115.00 115.00 108.25 109.16 108.59 9,711
Jul 22, 2024 111.89 113.15 110.85 111.28 110.70 9,574
Jul 19, 2024 111.05 115.00 109.01 111.91 111.33 6,393
Jul 18, 2024 114.50 115.10 111.00 111.08 110.50 11,672
Jul 16, 2024 113.13 116.90 113.13 114.35 113.76 4,753
Jul 15, 2024 113.50 117.75 113.50 115.77 115.17 5,285
Jul 12, 2024 115.45 115.45 112.50 113.47 112.88 13,590
Jul 11, 2024 116.97 117.00 115.00 115.45 114.85 15,368
Jul 10, 2024 115.01 120.00 114.50 116.97 116.36 13,608
Jul 9, 2024 119.90 121.99 115.01 119.10 118.48 15,585
Jul 8, 2024 119.99 121.95 118.00 118.54 117.92 10,550
Jul 5, 2024 120.51 120.51 118.00 119.53 118.91 9,601
Jul 4, 2024 120.00 125.00 119.07 120.52 119.89 14,578
Jul 3, 2024 123.00 123.00 118.00 119.07 118.45 10,574
Jul 2, 2024 123.09 124.45 119.00 119.99 119.37 17,637
Jul 1, 2024 113.40 124.45 113.40 123.09 122.45 17,903
Jun 28, 2024 123.00 123.00 117.50 119.36 118.74 25,303
Jun 27, 2024 121.10 127.00 120.74 120.74 120.11 29,829
Jun 26, 2024 120.00 129.40 119.97 127.10 126.44 98,048
Jun 25, 2024 118.90 121.90 117.76 119.42 118.80 25,329
Jun 24, 2024 121.30 124.00 118.03 118.24 117.63 43,428
Jun 21, 2024 124.02 125.28 120.02 120.64 120.01 36,166
Jun 20, 2024 122.00 131.90 118.00 125.03 124.38 135,865
Jun 19, 2024 112.07 132.00 108.00 123.11 122.47 338,836
Jun 18, 2024 112.80 113.90 109.32 112.20 111.62 55,256
Jun 14, 2024 105.80 113.00 105.25 108.38 107.82 118,765
Jun 13, 2024 103.60 105.74 102.05 105.20 104.65 68,890
Jun 12, 2024 102.75 103.00 99.85 101.67 101.14 31,363
Jun 11, 2024 97.45 101.68 95.35 100.58 100.06 76,777
Jun 10, 2024 94.75 97.26 94.61 96.68 96.18 18,629
Jun 7, 2024 91.55 94.70 91.40 93.55 93.06 25,765
Jun 6, 2024 94.70 94.70 91.00 91.40 90.92 15,486
Jun 5, 2024 96.90 96.90 89.10 90.85 90.38 16,781
Jun 4, 2024 98.90 98.90 88.15 89.40 88.94 25,888
Jun 3, 2024 97.10 100.90 97.00 97.15 96.65 15,337
May 31, 2024 99.85 100.50 97.30 97.70 97.19 14,883
May 30, 2024 99.55 101.10 96.50 97.30 96.79 9,131
May 29, 2024 99.10 100.10 96.50 99.55 99.03 5,778
May 28, 2024 99.25 99.30 98.20 99.15 98.63 8,698
May 27, 2024 100.00 101.60 98.55 99.25 98.73 10,602
May 24, 2024 100.95 100.95 98.15 98.90 98.39 9,424
May 23, 2024 102.95 102.95 98.85 99.70 99.18 11,423
May 22, 2024 103.80 103.80 100.15 100.55 100.03 13,049
May 21, 2024 105.00 105.00 100.85 101.05 100.52 6,484
May 17, 2024 101.85 102.00 99.90 101.35 100.82 8,696
May 16, 2024 102.55 102.55 99.95 100.60 100.08 4,145
May 15, 2024 100.90 103.80 99.15 101.15 100.62 6,212
May 14, 2024 105.00 105.00 100.60 101.05 100.52 5,683
May 13, 2024 106.00 106.00 99.90 100.55 100.03 35,597
May 10, 2024 100.05 101.00 96.60 97.65 97.14 8,540
May 9, 2024 101.10 101.60 98.00 98.25 97.74 10,052
May 8, 2024 99.50 101.55 99.20 101.05 100.52 7,801
May 7, 2024 102.95 103.00 100.00 100.45 99.93 4,813
May 6, 2024 100.65 103.00 100.40 100.80 100.28 10,340
May 3, 2024 104.85 104.85 100.35 102.05 101.52 14,187
May 2, 2024 106.75 106.75 98.45 102.15 101.62 24,949
Apr 30, 2024 106.65 109.00 103.00 104.80 104.26 23,596
Apr 29, 2024 104.50 106.00 101.65 104.85 104.30 10,940
Apr 26, 2024 101.65 104.55 101.65 102.65 102.12 11,877
Apr 25, 2024 101.45 102.50 101.15 101.65 101.12 6,153
Apr 24, 2024 102.90 104.40 101.05 101.35 100.82 10,087
Apr 23, 2024 100.10 103.30 100.10 102.35 101.82 5,858
Apr 22, 2024 100.60 103.90 97.25 99.30 98.78 15,542
Apr 19, 2024 100.25 102.50 99.65 100.05 99.53 8,923
Apr 18, 2024 101.30 103.90 100.00 101.00 100.47 8,135
Apr 16, 2024 101.80 104.80 100.50 100.75 100.23 12,518
Apr 15, 2024 101.15 102.85 100.25 101.25 100.72 6,835
Apr 12, 2024 104.40 105.00 102.05 103.50 102.96 8,654
Apr 10, 2024 107.15 107.70 102.85 104.40 103.86 12,146
Apr 9, 2024 104.75 108.00 104.75 107.15 106.59 8,003
Apr 8, 2024 106.30 109.85 105.90 106.60 106.05 11,757
Apr 5, 2024 104.00 110.60 103.90 107.75 107.19 40,434
Apr 4, 2024 107.95 107.95 103.00 104.30 103.76 13,249
Apr 3, 2024 102.90 107.85 102.90 105.25 104.70 46,512
Apr 2, 2024 100.50 103.75 100.00 102.90 102.37 24,638
Apr 1, 2024 94.15 101.00 94.15 100.25 99.73 29,908
Mar 28, 2024 97.35 99.90 91.95 93.90 93.41 48,654
Mar 27, 2024 101.45 101.45 97.00 97.35 96.84 64,212
Mar 26, 2024 104.75 104.75 99.00 99.45 98.93 30,615
Mar 22, 2024 103.00 105.00 101.55 102.30 101.77 31,098
Mar 21, 2024 97.15 112.90 97.15 101.85 101.32 119,427
Mar 20, 2024 99.95 102.00 96.70 97.10 96.60 70,620
Mar 19, 2024 106.00 106.00 98.50 99.45 98.93 57,804
Mar 18, 2024 107.10 107.10 99.40 101.25 100.72 35,160
Mar 15, 2024 107.95 109.00 98.80 99.65 99.13 52,070
Mar 14, 2024 96.80 104.70 96.30 103.20 102.66 42,611
Mar 13, 2024 106.00 108.00 95.00 97.70 97.19 289,670
Mar 12, 2024 108.05 111.50 100.85 103.85 103.31 31,424
Mar 11, 2024 114.55 116.90 106.15 109.45 108.88 24,640
Mar 7, 2024 118.95 118.95 114.00 114.25 113.66 18,221
Mar 6, 2024 114.30 115.90 112.55 113.85 113.26 32,259
Mar 5, 2024 114.60 124.70 111.90 114.45 113.86 231,318
Mar 4, 2024 113.50 115.80 113.50 114.05 113.46 13,879
Mar 1, 2024 116.00 116.10 113.50 114.85 114.25 19,411
Feb 29, 2024 113.60 118.05 113.50 114.00 113.41 26,871
Feb 28, 2024 118.00 119.45 113.50 114.10 113.51 26,566
Feb 27, 2024 121.60 123.00 116.50 117.10 116.49 51,459
Feb 26, 2024 117.75 134.40 115.10 120.10 119.48 324,404
Feb 23, 2024 115.65 117.80 113.60 115.40 114.80 22,016
Feb 22, 2024 118.00 118.00 114.40 115.30 114.70 17,228
Feb 21, 2024 116.55 117.70 114.30 116.30 115.70 13,373
Feb 20, 2024 116.55 119.60 114.80 116.15 115.55 21,321
Feb 19, 2024 115.20 119.00 115.20 117.00 116.39 10,991
Feb 16, 2024 119.70 119.70 116.25 117.25 116.64 11,514
Feb 15, 2024 119.00 119.00 115.05 116.50 115.89 16,183
Feb 14, 2024 119.00 119.00 113.45 117.05 116.44 8,191
Feb 13, 2024 118.00 119.35 113.20 117.65 117.04 11,242
Feb 12, 2024 119.20 121.40 113.15 114.25 113.66 38,351
Feb 9, 2024 124.45 124.45 118.00 118.80 118.18 47,019
Feb 8, 2024 123.95 123.95 120.70 121.55 120.92 11,870
Feb 7, 2024 124.95 125.85 120.00 121.50 120.87 39,710
Feb 6, 2024 126.40 126.40 120.45 121.45 120.82 27,045
Feb 5, 2024 127.00 128.65 122.30 123.15 122.51 19,089
Feb 2, 2024 126.95 127.70 124.00 124.50 123.85 13,867
Feb 1, 2024 127.90 128.70 124.00 124.70 124.05 17,815
Jan 31, 2024 126.35 127.45 124.30 125.45 124.80 16,021
Jan 30, 2024 129.90 129.90 124.00 126.85 126.19 16,378
Jan 29, 2024 127.95 131.70 124.85 125.65 125.00 22,611
Jan 25, 2024 131.00 132.65 127.15 127.95 127.28 15,817
Jan 24, 2024 131.90 132.40 126.90 128.60 127.93 19,312
Jan 23, 2024 133.00 135.75 124.25 126.85 126.19 25,683
Jan 19, 2024 143.00 143.00 130.55 131.80 131.11 79,215
Jan 18, 2024 138.00 142.10 135.00 137.45 136.74 68,945
Jan 17, 2024 137.50 137.70 133.00 133.95 133.25 39,437
Jan 16, 2024 134.00 149.80 131.30 138.15 137.43 443,270
Jan 15, 2024 137.50 137.50 130.00 130.90 130.22 22,962
Jan 12, 2024 134.60 137.70 129.40 133.40 132.71 56,567
Jan 11, 2024 132.95 134.00 129.75 132.50 131.81 21,595
Jan 10, 2024 130.90 134.00 127.00 132.25 131.56 71,313
Jan 9, 2024 132.30 132.30 124.35 127.15 126.49 25,225
Jan 8, 2024 128.30 133.00 126.50 127.70 127.04 10,691
Jan 5, 2024 134.00 134.00 127.55 128.25 127.58 26,935
Jan 4, 2024 132.00 132.00 126.35 130.10 129.42 31,004
Jan 3, 2024 130.10 132.70 127.10 128.80 128.13 15,014
Jan 2, 2024 133.50 135.10 128.65 130.80 130.12 22,876
Jan 1, 2024 129.65 135.00 128.05 133.10 132.41 131,809
Dec 29, 2023 126.40 131.00 121.60 129.65 128.98 97,733
Dec 28, 2023 120.40 128.80 120.00 125.05 124.40 52,835
Dec 27, 2023 122.75 122.85 119.85 120.40 119.77 11,414
Dec 26, 2023 120.00 123.65 118.55 122.85 122.21 41,475
Dec 22, 2023 121.00 121.00 119.05 119.95 119.33 19,700
Dec 21, 2023 122.80 122.80 118.80 119.45 118.83 13,204
Dec 20, 2023 124.00 124.00 118.80 119.55 118.93 40,166
Dec 19, 2023 123.45 124.70 120.25 123.95 123.31 56,684
Dec 18, 2023 122.35 125.00 119.90 120.50 119.87 44,885
Dec 15, 2023 126.20 126.20 121.40 122.35 121.71 58,372
Dec 14, 2023 127.45 127.45 124.00 124.45 123.80 20,766
Dec 13, 2023 126.75 126.90 124.35 125.00 124.35 15,731
Dec 12, 2023 128.95 130.00 124.80 124.95 124.30 10,072