Total Transport Systems Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-05-2026 Friday	BSE Sensex : 74,775.74 -1,092.06 -1.44%		NSE Nifty 50 : 23,547.75 -359.40 -1.5%		USD - INR 1 $ = Rs 94.99	Find Stock
Company:	Total Transport Systems Ltd		MCap (aprox) 85.5 Crores	Symbol : TOTAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.6%	-10.5%	12.0%	-17.9%	-18.4%	-36.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-05-26	Fri	53.44	-0.87	2.03k	-1.6%
27-05-26	Wed	54.31	1.25	1.92k	2.4%	Data Update : 8 PM
26-05-26	Tue	53.06	-3.27	4.91k	-5.8%	29-05-26 : 53.44
25-05-26	Mon	56.33	2.19	4.57k	4.0%
22-05-26	Fri	54.14	-0.72	4.2k	-1.3%	Compared to  :  19-05-26 53.76
21-05-26	Thu	54.86	1.71	13.63k	3.2%
20-05-26	Wed	53.15	-0.61	1.55k	-1.1%	7 Days %
19-05-26	Tue	53.76	0.69	2.75k	1.3%	-0.6%
18-05-26	Mon	53.07	-1.07	2.09k	-2.0%
15-05-26	Fri	54.14	-1.47	4.71k	-2.6%	Compared to  :  29-04-26 59.7
14-05-26	Thu	55.61	0.94	2.34k	1.7%
13-05-26	Wed	54.67	-1.33	12.4k	-2.4%	1 Month %
12-05-26	Tue	56	-3.12	8.53k	-5.3%	-10.5%
11-05-26	Mon	59.12	0.75	11.29k	1.3%	.
08-05-26	Fri	58.37	-1.62	1.18k	-2.7%	Compared to  :  30-03-26 47.71
07-05-26	Thu	59.99	0.5	871	0.8%
06-05-26	Wed	59.49	0.54	4.19k	0.9%	2 Months %
05-05-26	Tue	58.95	-0.17	1.11k	-0.3%	12.0%
04-05-26	Mon	59.12	2.9	3.27k	5.2%
30-04-26	Thu	56.22	-3.48	5.8k	-5.8%	Compared to  :  27-02-26 65.13
29-04-26	Wed	59.7	2.17	10.31k	3.8%
28-04-26	Tue	57.53	1.68	8.39k	3.0%	3 Months %
27-04-26	Mon	55.85	1.04	4.05k	1.9%	-17.9%
24-04-26	Fri	54.81	2.39	6.38k	4.6%
23-04-26	Thu	52.42	-2.69	9.68k	-4.9%	Compared to  :  28-11-25 65.5
22-04-26	Wed	55.11	-0.13	15.66k	-0.2%
21-04-26	Tue	55.24	-2.04	9.46k	-3.6%	6 Months %
20-04-26	Mon	57.28	-0.92	1.61k	-1.6%	-18.4%
17-04-26	Fri	58.2	2.01	12.7k	3.6%
16-04-26	Thu	56.19	-0.69	5.15k	-1.2%	Compared to  :  29-05-25 84.74
15-04-26	Wed	56.88	3.5	13.46k	6.6%
13-04-26	Mon	53.38	0.73	2.83k	1.4%	1 year %
10-04-26	Fri	52.65	-0.61	12.59k	-1.1%	-36.9%
09-04-26	Thu	53.26	0.3	5.95k	0.6%
08-04-26	Wed	52.96	1.56	13.54k	3.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
07-04-26	Tue	51.4	1.41	2.69k	2.8%
06-04-26	Mon	49.99	0.99	3.64k	2.0%
02-04-26	Thu	49	-1.65	3.3k	-3.3%
01-04-26	Wed	50.65	2.94	63.67k	6.2%
30-03-26	Mon	47.71	-0.77	16.64k	-1.6%
27-03-26	Fri	48.48	-2.41	32.62k	-4.7%
25-03-26	Wed	50.89	2.66	57.74k	5.5%
24-03-26	Tue	48.23	-1.76	2.98k	-3.5%
23-03-26	Mon	49.99	-2	15.15k	-3.8%
20-03-26	Fri	51.99	0.18	16.93k	0.3%
19-03-26	Thu	51.81	-1.74	5.26k	-3.2%
18-03-26	Wed	53.55	-11.58	10.99k	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	65.13	-0.37	3.19k	-0.6%
26-02-26	Thu	65.5	-0.92	4.24k	-1.4%
25-02-26	Wed	66.42	-0.05	82.29k	-0.1%
24-02-26	Tue	66.47	1.98	6.97k	3.1%
23-02-26	Mon	64.49	-1.2	1.85k	-1.8%
20-02-26	Fri	65.69	1.51	1.5k	2.4%
19-02-26	Thu	64.18	-0.69	2.32k	-1.1%
18-02-26	Wed	64.87	0.09	3.97k	0.1%
17-02-26	Tue	64.78	-0.32	90.13k	-0.5%
16-02-26	Mon	65.1	-0.85	86k	-1.3%
13-02-26	Fri	65.95	0.94	3.5k	1.4%
12-02-26	Thu	65.01	0.26	1.71k	0.4%
11-02-26	Wed	64.75	-0.87	4.82k	-1.3%
10-02-26	Tue	65.62	0.84	945	1.3%
09-02-26	Mon	64.78	0.96	2.38k	1.5%
06-02-26	Fri	63.82	-0.95	8.3k	-1.5%
05-02-26	Thu	64.77	0.5	13.15k	0.8%
04-02-26	Wed	64.27	-1.55	6.98k	-2.4%
03-02-26	Tue	65.82	-0.47	3.18k	-0.7%
02-02-26	Mon	66.29	-2.22	2.08k	-3.2%
01-02-26	Sun	68.51	1.65	4.29k	2.5%
30-01-26	Fri	66.86	0.33	5.66k	0.5%
29-01-26	Thu	66.53	3.33	3.97k	5.3%
28-01-26	Wed	63.2	-4.22	17.45k	-6.3%
27-01-26	Tue	67.42	-0.44	3.57k	-0.6%
23-01-26	Fri	67.86	-2.9	20.41k	-4.1%
22-01-26	Thu	70.76	-0.62	2.25k	-0.9%
21-01-26	Wed	71.38	-2.95	3.84k	-4.0%
20-01-26	Tue	74.33	3	13.71k	4.2%
19-01-26	Mon	71.33	-0.07	1.57k	-0.1%
16-01-26	Fri	71.4	1.56	3.5k	2.2%
14-01-26	Wed	69.84	-2.66	10.36k	-3.7%
13-01-26	Tue	72.5	-2.94	4.51k	-3.9%
12-01-26	Mon	75.44	-0.95	3.57k	-1.2%
09-01-26	Fri	76.39	0.67	2.17k	0.9%
08-01-26	Thu	75.72	-0.38	5.11k	-0.5%
07-01-26	Wed	76.1	-0.64	3.91k	-0.8%
06-01-26	Tue	76.74	-0.72	6.85k	-0.9%
05-01-26	Mon	77.46	-1.61	7.59k	-2.0%
02-01-26	Fri	79.07	0.57	18.72k	0.7%
01-01-26	Thu	78.5	1.56	5.78k	2.0%
31-12-25	Wed	76.94	0.21	3.28k	0.3%
30-12-25	Tue	76.73	-0.58	3.72k	-0.8%
29-12-25	Mon	77.31	-2.34	12.7k	-2.9%
26-12-25	Fri	79.65	5.41	28.78k	7.3%
24-12-25	Wed	74.24	-1.12	6.05k	-1.5%
23-12-25	Tue	75.36	0.23	4.09k	0.3%
22-12-25	Mon	75.13	0.15	4.76k	0.2%
19-12-25	Fri	74.98	-0.04	15.7k	-0.1%
18-12-25	Thu	75.02	-2.46	12.17k	-3.2%
17-12-25	Wed	77.48	-2.79	14.65k	-3.5%
16-12-25	Tue	80.27	-1.69	11.71k	-2.1%
15-12-25	Mon	81.96	2.05	33.68k	2.6%
12-12-25	Fri	79.91	1.72	32.53k	2.2%
11-12-25	Thu	78.19	2.95	89.83k	3.9%
10-12-25	Wed	75.24	-4.19	18.98k	-5.3%
09-12-25	Tue	79.43	-6.62	134.79k	-7.7%
08-12-25	Mon	86.05	12.7	748.59k	17.3%
05-12-25	Fri	73.35	7.88	210.32k	12.0%
04-12-25	Thu	65.47	1.23	21.63k	1.9%
03-12-25	Wed	64.24	-0.05	4.44k	-0.1%
02-12-25	Tue	64.29	-0.71	5.65k	-1.1%
01-12-25	Mon	65	-0.5	1.48k	-0.8%
28-11-25	Fri	65.5	-0.27	1.62k	-0.4%
27-11-25	Thu	65.77	-0.34	3.34k	-0.5%
26-11-25	Wed	66.11	-1.2	5.28k	-1.8%
25-11-25	Tue	67.31	2.38	18.12k	3.7%
24-11-25	Mon	64.93	-1.27	3.88k	-1.9%
21-11-25	Fri	66.2	0.19	5.6k	0.3%
20-11-25	Thu	66.01	-0.56	8.69k	-0.8%
19-11-25	Wed	66.57	-0.88	4.7k	-1.3%
18-11-25	Tue	67.45	0.04	5.31k	0.1%
17-11-25	Mon	67.41	-1.36	1.05k	-2.0%
14-11-25	Fri	68.77	-0.11	1.48k	-0.2%
13-11-25	Thu	68.88	0.83	8.03k	1.2%
12-11-25	Wed	68.05	1.9	39.66k	2.9%
11-11-25	Tue	66.15	-0.67	9.6k	-1.0%
10-11-25	Mon	66.82	-0.62	2.27k	-0.9%
07-11-25	Fri	67.44	0.26	3.76k	0.4%
06-11-25	Thu	67.18	-1	7.97k	-1.5%
04-11-25	Tue	68.18	0.51	5.16k	0.8%
03-11-25	Mon	67.67	-0.21	4.3k	-0.3%
31-10-25	Fri	67.88	-1.46	10.03k	-2.1%
30-10-25	Thu	69.34	0.26	1.24k	0.4%
29-10-25	Wed	69.08	0.11	3.73k	0.2%
28-10-25	Tue	68.97	-0.15	2.95k	-0.2%
27-10-25	Mon	69.12	0.01	6.85k	0.0%
24-10-25	Fri	69.11	0.41	286	0.6%
23-10-25	Thu	68.7	-0.47	13.06k	-0.7%
21-10-25	Tue	69.17	-0.43	1.47k	-0.6%
20-10-25	Mon	69.6	-1.09	5.3k	-1.5%
17-10-25	Fri	70.69	0.11	3.36k	0.2%
16-10-25	Thu	70.58	-0.64	1.64k	-0.9%
15-10-25	Wed	71.22	-1.5	5.65k	-2.1%
14-10-25	Tue	72.72	2.7	13.01k	3.9%
13-10-25	Mon	70.02	0.93	2.19k	1.3%
10-10-25	Fri	69.09	-0.87	2.39k	-1.2%
09-10-25	Thu	69.96	-0.76	5.95k	-1.1%
08-10-25	Wed	70.72	-0.18	6.69k	-0.3%
07-10-25	Tue	70.9	0.9	3.38k	1.3%
06-10-25	Mon	70	0.24	2.03k	0.3%
03-10-25	Fri	69.76	-1.43	4.81k	-2.0%
01-10-25	Wed	71.19	-0.38	12.68k	-0.5%
30-09-25	Tue	71.57	-2.29	7.78k	-3.1%
29-09-25	Mon	73.86	2.6	91.53k	3.6%
26-09-25	Fri	71.26	-1.51	1.9k	-2.1%
25-09-25	Thu	72.77	0.57	1.26k	0.8%
24-09-25	Wed	72.2	-1.6	2.42k	-2.2%
23-09-25	Tue	73.8	2.03	10.69k	2.8%
22-09-25	Mon	71.77	1.63	8.57k	2.3%
19-09-25	Fri	70.14	-0.01	3.79k	0.0%
18-09-25	Thu	70.15	0.59	8.71k	0.8%
17-09-25	Wed	69.56	-1.46	6.85k	-2.1%
16-09-25	Tue	71.02	0.07	2.18k	0.1%
15-09-25	Mon	70.95	0.48	5.2k	0.7%
12-09-25	Fri	70.47	1.05	1.82k	1.5%
11-09-25	Thu	69.42	-2.1	12.38k	-2.9%
10-09-25	Wed	71.52	-0.29	16.49k	-0.4%
09-09-25	Tue	71.81	0.09	18.26k	0.1%
08-09-25	Mon	71.72	-0.95	7.39k	-1.3%
05-09-25	Fri	72.67	0.13	5.35k	0.2%
04-09-25	Thu	72.54	3.55	88.81k	5.1%
03-09-25	Wed	68.99	-0.77	8.04k	-1.1%
02-09-25	Tue	69.76	-0.03	14.05k	0.0%
01-09-25	Mon	69.79	-2.86	11.33k	-3.9%
29-08-25	Fri	72.65	-1.84	8.83k	-2.5%
28-08-25	Thu	74.49	0.49	1.3k	0.7%
26-08-25	Tue	74	-1.41	4.99k	-1.9%
25-08-25	Mon	75.41	1.4	4.85k	1.9%
22-08-25	Fri	74.01	0.42	1.06k	0.6%
21-08-25	Thu	73.59	-0.9	2.56k	-1.2%
20-08-25	Wed	74.49	1.49	12.19k	2.0%
19-08-25	Tue	73	-0.5	1.39k	-0.7%
18-08-25	Mon	73.5	1.39	1.54k	1.9%
14-08-25	Thu	72.11	-1.6	6.98k	-2.2%
13-08-25	Wed	73.71	-1.52	8.34k	-2.0%
12-08-25	Tue	75.23	-2.79	9.14k	-3.6%
11-08-25	Mon	78.02	-4.34	28.47k	-5.3%
08-08-25	Fri	82.36	5.13	43.47k	6.6%
07-08-25	Thu	77.23	1.62	7.93k	2.1%
06-08-25	Wed	75.61	1.51	2.71k	2.0%
05-08-25	Tue	74.1	-0.32	1.51k	-0.4%
04-08-25	Mon	74.42	-0.72	2.23k	-1.0%
01-08-25	Fri	75.14	0.52	10.7k	0.7%
31-07-25	Thu	74.62	-0.22	5.96k	-0.3%
30-07-25	Wed	74.84	-3.89	12.96k	-4.9%
29-07-25	Tue	78.73	0.02	3.68k	0.0%
28-07-25	Mon	78.71	0.44	4.37k	0.6%
25-07-25	Fri	78.27	-2.84	11.14k	-3.5%
24-07-25	Thu	81.11	0.76	7.67k	0.9%
23-07-25	Wed	80.35	-0.75	5.4k	-0.9%
22-07-25	Tue	81.1	0.5	6.72k	0.6%
21-07-25	Mon	80.6	0.87	7.08k	1.1%
18-07-25	Fri	79.73	-0.9	8.54k	-1.1%
17-07-25	Thu	80.63	-0.53	3.26k	-0.7%
16-07-25	Wed	80.03	0.6	3.31k	0.7%
15-07-25	Tue	80.56	-0.5	13.94k	-0.6%
14-07-25	Mon	81.06	0.53	1.37k	0.7%
11-07-25	Fri	80.53	-0.28	1.64k	-0.3%
10-07-25	Thu	80.81	1.37	3.51k	1.7%
09-07-25	Wed	79.44	-1.79	7.79k	-2.2%
08-07-25	Tue	81.23	-0.38	9.91k	-0.5%
07-07-25	Mon	81.61	-1.88	7.79k	-2.3%
04-07-25	Fri	83.49	0.61	3.14k	0.7%
03-07-25	Thu	82.88	-1.21	15.42k	-1.4%
02-07-25	Wed	84.09	0.03	6.94k	0.0%
01-07-25	Tue	84.06	-1.27	14.07k	-1.5%
30-06-25	Mon	85.33	1.8	7.83k	2.2%
27-06-25	Fri	83.53	0.86	3.9k	1.0%
26-06-25	Thu	82.67	0.65	3.62k	0.8%
25-06-25	Wed	82.02	0.23	6.9k	0.3%
24-06-25	Tue	81.79	-0.94	6.36k	-1.1%
23-06-25	Mon	82.73	-2.74	9.22k	-3.2%
20-06-25	Fri	85.47	3	52.16k	3.6%
19-06-25	Thu	82.47	0.3	7.98k	0.4%
18-06-25	Wed	82.17	-0.47	6.96k	-0.6%
17-06-25	Tue	82.64	-0.44	6.03k	-0.5%
16-06-25	Mon	83.08	0.62	16k	0.8%
13-06-25	Fri	82.46	3.9	18.18k	5.0%
12-06-25	Thu	78.56	-1.37	8.1k	-1.7%
11-06-25	Wed	79.93	1.13	4.22k	1.4%
10-06-25	Tue	78.8	-0.75	7.89k	-0.9%
09-06-25	Mon	79.55	-1.86	19.23k	-2.3%
06-06-25	Fri	81.41	0.76	9.89k	0.9%
05-06-25	Thu	80.65	-1.66	7.59k	-2.0%
04-06-25	Wed	82.31	-1.43	7.31k	-1.7%
03-06-25	Tue	83.74	-0.14	25.31k	-0.2%
02-06-25	Mon	83.88	0.26	9.1k	0.3%
30-05-25	Fri	83.62	-1.12	15.17k	-1.3%
29-05-25	Thu	84.74	-1.93	34.58k	-2.2%
28-05-25	Wed	86.67	2.29	218.21k	2.7%
27-05-25	Tue	84.38	6.42	156.04k	8.2%