Total Transport Systems share price history

NSE: TOTALTransport ServicesSmall Cap

Total Transport Systems Limited · Face value ₹10 · Listed Aug 2017 · Issue price ₹22.55

₹69.88₹0.42 (0.60%)

Share price at the NSE close on 27 Oct 2026. Previous close ₹70.30.

27 Oct: open ₹70.40, high ₹71.00, low ₹69.50

52-week range of traded prices to 27 Oct 2026

₹45.00Low, 21 Jul 2026₹87.89High, 4 Dec 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹113 Cr2,948th largest listed
P/E: 12.52
P/B: 1.25
Dividend yield: 1.79%
ROE: 10.3%
ROCE: 10.2%
Debt to equity: 0.42
Volume, NSE: 857

Total Transport Systems share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Total Transport Systems' share price is on record from 7 Aug 2017, when it closed at ₹54.00, to 27 Oct 2026. Its highest close was ₹195.15 on 19 Oct 2022 and its lowest ₹18.30 on 1 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.88	−11.6%	77.46	47.71	79.00	80.98	45.00	28,38,146
2025	79.07	+7.3%	86.67	62.97	75.14	93.50	61.99	62,49,374
2024	73.69	−43.2%	138.15	67.95	129.65	149.80	67.05	67,78,109
2023	129.65	−18.4%	178.45	113.85	159.95	186.60	110.10	79,15,421
2022	158.85	+79.0%	195.15	54.40	90.85	202.55	52.20	2,02,04,528
2021	88.75	+38.7%	97.90	40.60	66.00	106.50	38.55	2,07,47,683
2020	64.00	+103.2%	67.35	18.30	32.50	69.95	17.50	26,83,848
2019	31.50	+9.2%	45.60	25.00	28.25	45.60	25.00	12,48,000
2018	28.85	−55.3%	71.30	25.00	64.25	72.80	24.00	33,48,000
2017	64.50	–	68.45	41.65	54.00	74.00	41.40	81,03,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 7 Aug 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	69.88	+0.5%	70.40	73.60	67.20	66,644
Sep 2026	69.54	+1.3%	70.00	79.00	66.01	2,04,359
Aug 2026	68.64	+39.3%	49.28	76.49	49.00	9,82,345
Jul 2026	49.28	−1.7%	49.60	58.50	45.00	2,34,701
Jun 2026	50.11	−6.2%	56.00	56.99	48.01	1,15,664
May 2026	53.44	−4.9%	56.50	61.78	52.00	87,525
Apr 2026	56.22	+17.8%	45.90	62.40	45.90	2,10,860
Mar 2026	47.71	−26.0%	61.75	70.00	45.56	4,75,489
Feb 2026	64.51	−2.7%	65.20	73.50	60.00	3,34,200
Jan 2026	66.29	−16.2%	79.00	80.98	61.50	1,26,359
Dec 2025	79.07	+23.0%	64.51	87.89	63.32	14,36,909
Nov 2025	64.29	−5.7%	67.00	72.99	64.10	1,37,479
Oct 2025	68.18	−2.3%	69.20	73.88	65.50	1,00,678
Sep 2025	69.76	0.0%	69.40	82.60	68.21	3,26,902
Aug 2025	69.76	−6.3%	74.94	83.47	69.00	1,72,622
Jul 2025	74.42	−11.5%	84.09	85.95	72.91	1,57,525
Jun 2025	84.09	+0.4%	81.20	89.98	77.01	2,30,375
May 2025	83.74	+18.2%	70.90	93.50	67.01	6,42,849
Apr 2025	70.87	+3.1%	71.00	79.00	67.60	1,78,404
Mar 2025	68.72	+1.6%	69.00	82.00	64.10	12,80,055
Feb 2025	67.63	+1.3%	65.41	86.39	61.99	13,52,448
Jan 2025	66.73	−9.4%	75.14	76.99	64.05	2,33,128
Dec 2024	73.69	+2.2%	74.40	83.00	71.41	3,22,245
Nov 2024	72.12	−11.4%	81.42	84.96	67.05	3,31,341
Oct 2024	81.41	−11.2%	92.89	92.89	77.02	2,67,580
Sep 2024	91.66	−6.7%	97.00	102.00	88.15	2,28,924
Aug 2024	98.29	−15.1%	114.50	115.00	97.11	1,97,332
Jul 2024	115.74	−3.0%	113.40	125.00	108.25	4,64,399
Jun 2024	119.36	+22.2%	97.10	132.00	88.15	12,01,741
May 2024	97.70	−6.8%	106.75	106.75	96.50	2,35,428
Apr 2024	104.80	+11.6%	94.15	110.60	94.15	3,15,765
Mar 2024	93.90	−17.6%	116.00	124.70	91.95	12,27,110
Feb 2024	114.00	−9.1%	127.90	134.40	113.15	7,76,125
Jan 2024	125.45	−3.2%	129.65	149.80	124.00	12,10,119
Dec 2023	129.65	+3.2%	124.65	131.00	118.55	6,16,118
Nov 2023	125.65	+4.1%	123.20	139.45	120.65	5,90,583
Oct 2023	120.75	−13.0%	139.00	141.90	110.10	7,36,461
Sep 2023	138.85	+13.2%	123.95	158.80	118.30	8,53,316
Aug 2023	122.70	−7.3%	132.40	139.40	116.00	2,80,000
Jul 2023	132.40	−12.0%	149.50	157.00	128.40	3,40,076
Jun 2023	150.45	+8.4%	139.60	186.60	134.50	20,10,188
May 2023	138.85	+0.1%	138.65	154.00	128.00	9,02,747
Apr 2023	138.70	+12.1%	124.00	158.10	124.00	4,88,614
Mar 2023	123.75	−2.9%	130.00	144.95	120.80	3,61,705
Feb 2023	127.50	−15.1%	151.25	155.95	124.10	4,79,672
Jan 2023	150.20	−5.4%	159.95	165.85	140.45	2,55,941
Dec 2022	158.85	−7.0%	172.95	174.90	150.00	8,78,483
Nov 2022	170.85	−6.5%	180.00	201.30	164.70	11,86,253
Oct 2022	182.65	+8.7%	171.50	202.55	155.10	20,17,517
Sep 2022	168.10	+44.8%	114.00	195.35	103.00	67,40,134
Aug 2022	116.10	+47.2%	80.55	128.80	75.60	49,09,893
Jul 2022	78.85	+26.3%	60.20	86.40	60.20	10,17,304
Jun 2022	62.45	−0.6%	64.10	69.45	52.20	5,55,529
May 2022	62.85	−10.2%	71.00	72.45	53.25	3,09,402
Apr 2022	69.95	−1.8%	70.30	86.85	67.60	6,17,918
Mar 2022	71.20	−1.7%	71.10	78.65	63.70	4,56,976
Feb 2022	72.45	−10.2%	80.00	98.25	69.60	7,41,462
Jan 2022	80.70	−9.1%	90.85	93.00	78.00	7,73,657
Dec 2021	88.75	+65.9%	54.60	106.50	51.00	66,55,165
Nov 2021	53.50	+15.9%	45.00	59.00	45.00	7,84,461
Oct 2021	46.15	−13.3%	54.45	55.00	43.65	5,71,239
Sep 2021	53.20	+1.2%	53.00	60.40	49.15	8,45,335
Aug 2021	52.55	−9.0%	60.85	65.50	45.50	10,89,061
Jul 2021	57.75	+10.7%	53.00	73.65	47.00	41,12,884
Jun 2021	52.15	+21.3%	43.00	59.40	38.55	19,06,512
May 2021	43.00	+5.9%	42.90	47.40	39.20	7,40,628
Apr 2021	40.60	−6.6%	44.85	48.95	39.20	7,24,063
Mar 2021	43.45	−21.7%	58.25	60.80	41.60	6,61,033
Feb 2021	55.50	−15.0%	65.50	67.90	47.95	9,94,584
Jan 2021	65.30	+2.0%	66.00	84.05	62.15	16,62,718
Dec 2020	64.00	+1.6%	66.15	69.95	56.60	6,70,825
Nov 2020	63.00	+71.7%	36.35	63.00	32.15	5,17,359
Oct 2020	36.70	−8.6%	42.15	42.70	31.15	1,21,081
Sep 2020	40.15	+47.3%	27.30	49.90	25.90	2,94,849
Aug 2020	27.25	+21.4%	21.35	27.30	20.50	1,73,734
Jul 2020	22.45	−15.3%	27.25	27.45	22.45	1,14,000
Jun 2020	26.50	+1.0%	25.45	28.80	24.70	51,000
May 2020	26.25	−1.3%	25.30	27.85	24.30	48,000
Apr 2020	26.60	+40.0%	18.30	28.00	17.50	90,000
Mar 2020	19.00	−48.4%	35.05	37.65	18.90	1,47,000
Feb 2020	36.85	−19.5%	43.50	47.20	36.85	1,17,000
Jan 2020	45.75	+45.2%	32.50	48.95	32.50	3,39,000
Dec 2019	31.50	−14.9%	35.15	36.85	30.90	1,11,000
Nov 2019	37.00	+33.3%	26.50	40.75	26.50	1,29,000
Oct 2019	27.75	−6.7%	28.30	28.30	25.70	18,000
Sep 2019	29.75	+10.4%	28.20	29.75	25.75	48,000
Aug 2019	26.95	−8.5%	28.00	28.50	26.15	1,23,000
Jul 2019	29.45	−18.2%	36.00	36.00	29.45	24,000
Jun 2019	36.00	−12.1%	42.95	45.00	35.65	1,23,000
May 2019	40.95	−0.1%	39.00	41.00	36.50	1,26,000
Apr 2019	41.00	+31.4%	32.00	45.60	32.00	2,13,000
Mar 2019	31.20	+18.9%	27.55	31.35	27.00	1,05,000
Feb 2019	26.25	−2.8%	28.35	28.35	25.00	1,53,000
Jan 2019	27.00	−6.4%	28.25	29.40	27.00	75,000
Dec 2018	28.85	−11.9%	30.00	31.10	28.75	39,000
Nov 2018	32.75	+20.8%	27.00	34.80	27.00	3,84,000
Oct 2018	27.10	−3.2%	27.00	30.40	24.00	1,62,000
Sep 2018	28.00	−6.7%	30.00	42.60	27.00	4,71,000
Aug 2018	30.00	−3.2%	31.00	32.00	30.00	42,000
Jul 2018	31.00	−6.1%	34.00	34.50	30.00	60,000
Jun 2018	33.00	−22.8%	39.60	39.60	32.00	72,000
May 2018	42.75	−5.9%	44.50	47.15	39.00	1,35,000
Apr 2018	45.45	−2.3%	46.45	46.95	43.25	93,000
Mar 2018	46.50	−9.4%	51.00	55.00	42.35	5,25,000
Feb 2018	51.35	−8.3%	57.95	58.00	47.00	2,70,000
Jan 2018	56.00	−13.2%	64.25	72.80	56.00	10,95,000
Dec 2017	64.50	+32.3%	49.00	74.00	46.25	17,61,000
Nov 2017	48.75	−2.9%	52.95	55.50	43.50	6,24,000
Oct 2017	50.20	+11.6%	43.80	50.40	41.40	4,32,000
Sep 2017	45.00	−2.4%	47.25	63.30	43.05	10,95,000
Aug 2017	46.10	–	54.00	64.80	43.10	41,91,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	70.40	71.00	69.50	69.88	70.63	857
26 Oct 2026	68.50	70.40	67.20	70.30	68.26	739
23 Oct 2026	71.91	71.91	68.15	68.45	69.20	1,515
22 Oct 2026	72.00	72.00	70.00	71.20	70.91	5,806
21 Oct 2026	69.00	71.10	67.60	70.55	69.74	5,226
19 Oct 2026	70.40	71.35	70.00	70.00	70.80	7,159
16 Oct 2026	69.54	72.00	67.35	68.91	68.92	9,127
15 Oct 2026	72.00	72.00	69.15	69.54	69.69	986
14 Oct 2026	73.60	73.60	70.40	70.98	71.50	3,088
13 Oct 2026	71.48	73.60	70.40	73.60	72.39	4,146
12 Oct 2026	73.30	73.39	68.99	72.94	72.06	5,078
9 Oct 2026	70.00	72.90	68.80	72.00	71.67	4,740
8 Oct 2026	71.25	73.00	69.81	70.01	71.90	6,831
7 Oct 2026	70.00	71.45	69.80	69.81	70.09	1,140
6 Oct 2026	69.23	71.70	69.00	71.54	71.00	3,174
5 Oct 2026	67.20	72.00	67.20	69.23	70.09	5,853
1 Oct 2026	70.40	70.62	68.12	70.24	69.36	1,179
30 Sep 2026	71.90	72.00	68.12	69.54	70.83	3,994
29 Sep 2026	69.95	71.50	68.80	71.38	69.96	5,418
28 Sep 2026	70.50	72.00	68.80	70.34	69.91	7,278
25 Sep 2026	71.93	71.98	69.10	70.86	69.57	5,212
24 Sep 2026	71.00	72.00	69.50	71.93	70.79	2,371

Prices in ₹ per share as traded, not adjusted.