HomeIPOTotal Transport Systems Limited IPO

Total Transport Systems Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	31.65	31.65	31.65	31.65	33.30	3000
23 Dec 2019	33.30	33.30	33.30	33.30	35.05	3000
19 Dec 2019	35.05	35.05	35.05	35.05	33.45	6000
17 Dec 2019	33.45	33.45	33.45	33.45	32.35	3000
16 Dec 2019	32.35	32.35	32.35	32.35	30.90	3000
13 Dec 2019	30.90	30.90	30.90	30.90	32.50	3000
10 Dec 2019	34.20	34.20	34.20	34.20	36.00	24000
09 Dec 2019	35.05	36.00	35.05	36.00	36.85	12000
06 Dec 2019	35.05	36.85	35.05	36.85	35.15	6000
05 Dec 2019	35.15	35.15	35.15	35.15	33.50	3000
04 Dec 2019	33.50	36.00	33.50	33.50	35.15	24000
03 Dec 2019	35.15	35.15	35.15	35.15	37.00	3000
29 Nov 2019	36.45	37.50	36.45	37.00	38.35	21000
28 Nov 2019	40.00	40.00	38.35	38.35	40.35	15000
26 Nov 2019	40.75	40.75	38.00	40.35	38.85	39000
25 Nov 2019	38.85	38.85	38.85	38.85	37.00	3000
21 Nov 2019	37.00	37.00	37.00	37.00	35.25	12000
20 Nov 2019	35.25	35.25	35.00	35.25	33.60	12000
19 Nov 2019	33.60	33.60	33.60	33.60	32.00	9000
15 Nov 2019	32.00	32.00	32.00	32.00	30.60	3000
14 Nov 2019	30.60	30.60	30.60	30.60	29.15	6000
13 Nov 2019	29.15	29.15	29.15	29.15	27.80	3000
08 Nov 2019	27.80	27.80	27.80	27.80	26.50	3000
01 Nov 2019	26.50	26.50	26.50	26.50	27.75	3000
25 Oct 2019	27.50	28.00	27.50	27.75	26.70	6000
23 Oct 2019	25.70	26.70	25.70	26.70	26.95	6000
07 Oct 2019	26.95	26.95	26.95	26.95	28.30	3000
01 Oct 2019	28.30	28.30	28.30	28.30	29.75	3000
24 Sep 2019	29.75	29.75	29.75	29.75	28.35	9000
23 Sep 2019	28.35	28.35	28.35	28.35	27.00	6000
19 Sep 2019	27.00	27.00	27.00	27.00	25.75	3000
16 Sep 2019	25.75	25.75	25.75	25.75	26.25	3000
13 Sep 2019	26.25	26.25	26.25	26.25	26.25	6000
12 Sep 2019	26.25	26.25	26.25	26.25	27.00	3000
03 Sep 2019	28.20	28.25	27.00	27.00	26.95	18000
28 Aug 2019	26.95	26.95	26.95	26.95	28.35	3000
20 Aug 2019	28.30	28.35	28.30	28.35	27.00	6000
19 Aug 2019	28.25	28.50	27.00	27.00	27.50	66000
16 Aug 2019	26.20	27.50	26.20	27.50	27.55	12000
13 Aug 2019	26.15	28.00	26.15	27.55	27.50	9000
09 Aug 2019	28.05	28.05	27.50	27.50	26.75	6000
02 Aug 2019	26.70	26.75	26.70	26.75	28.05	12000
01 Aug 2019	28.00	28.05	28.00	28.05	29.45	9000
30 Jul 2019	29.45	29.45	29.45	29.45	31.00	3000
26 Jul 2019	31.00	31.00	31.00	31.00	31.60	3000
19 Jul 2019	31.60	31.60	31.60	31.60	33.25	3000
17 Jul 2019	33.25	33.25	33.25	33.25	35.00	3000
12 Jul 2019	35.00	35.00	35.00	35.00	34.25	3000
11 Jul 2019	34.20	34.25	34.20	34.25	36.00	6000
05 Jul 2019	36.00	36.00	36.00	36.00	36.00	3000
28 Jun 2019	36.00	36.00	36.00	36.00	35.65	3000
26 Jun 2019	36.50	36.50	35.65	35.65	37.50	6000
24 Jun 2019	35.95	37.50	35.95	37.50	37.80	9000
20 Jun 2019	37.90	37.90	37.80	37.80	39.75	9000
19 Jun 2019	39.75	39.75	39.75	39.75	41.80	3000
17 Jun 2019	42.00	42.95	39.90	41.80	42.00	42000
14 Jun 2019	42.00	42.50	42.00	42.00	42.95	12000
13 Jun 2019	42.00	42.95	42.00	42.95	43.00	6000
11 Jun 2019	43.00	43.00	43.00	43.00	45.00	3000
10 Jun 2019	45.00	45.00	43.00	45.00	42.95	9000
07 Jun 2019	42.95	42.95	42.95	42.95	40.95	3000
04 Jun 2019	41.00	41.00	40.85	40.95	42.95	12000
03 Jun 2019	42.95	42.95	42.95	42.95	40.95	6000
31 May 2019	40.95	40.95	40.95	40.95	39.00	3000
28 May 2019	39.00	39.00	39.00	39.00	37.25	3000
27 May 2019	37.25	37.25	37.25	37.25	36.50	3000
23 May 2019	36.50	36.50	36.50	36.50	38.15	6000
22 May 2019	38.15	38.15	38.15	38.15	39.05	3000
20 May 2019	39.05	39.05	39.05	39.05	38.50	3000
17 May 2019	40.00	40.00	38.50	38.50	40.00	6000
16 May 2019	40.00	40.00	40.00	40.00	40.00	36000
15 May 2019	40.00	40.00	40.00	40.00	38.10	30000
13 May 2019	38.00	39.00	37.20	38.10	38.30	9000
09 May 2019	41.00	41.00	38.00	38.30	40.00	15000
08 May 2019	40.00	40.00	40.00	40.00	40.95	3000
06 May 2019	40.95	40.95	40.95	40.95	39.00	3000
03 May 2019	39.00	39.00	39.00	39.00	41.00	3000
30 Apr 2019	40.00	42.75	39.10	41.00	41.00	21000
26 Apr 2019	41.00	41.00	41.00	41.00	42.15	3000
25 Apr 2019	42.15	42.15	42.15	42.15	44.35	3000
24 Apr 2019	45.50	45.50	43.35	44.35	45.60	18000
23 Apr 2019	45.00	45.60	44.60	45.60	43.50	21000
22 Apr 2019	40.00	43.50	40.00	43.50	41.45	36000
18 Apr 2019	38.10	41.60	38.10	41.45	39.65	24000
16 Apr 2019	39.65	39.65	39.65	39.65	37.80	6000
15 Apr 2019	37.80	37.80	37.80	37.80	36.00	3000
11 Apr 2019	36.00	36.00	36.00	36.00	36.25	3000
10 Apr 2019	36.25	36.25	36.25	36.25	38.15	3000
09 Apr 2019	38.15	38.15	38.15	38.15	36.35	6000
08 Apr 2019	36.35	36.35	36.00	36.35	34.65	15000
05 Apr 2019	34.00	34.65	34.00	34.65	33.00	27000
04 Apr 2019	33.00	33.00	33.00	33.00	32.60	3000
03 Apr 2019	32.50	32.60	32.50	32.60	34.15	9000
02 Apr 2019	34.15	34.15	34.15	34.15	32.75	3000
01 Apr 2019	32.00	32.75	32.00	32.75	31.20	9000
28 Mar 2019	31.00	31.20	31.00	31.20	29.75	9000
27 Mar 2019	28.95	29.75	28.95	29.75	28.35	18000
25 Mar 2019	28.00	28.35	28.00	28.35	27.00	21000
20 Mar 2019	27.00	27.00	27.00	27.00	27.55	6000
19 Mar 2019	27.50	27.55	27.50	27.55	28.75	6000
15 Mar 2019	31.35	31.35	28.75	28.75	29.90	18000
13 Mar 2019	29.90	29.90	29.90	29.90	28.90	3000
06 Mar 2019	28.90	28.90	28.90	28.90	27.55	6000
05 Mar 2019	27.55	27.55	27.50	27.55	26.25	18000
27 Feb 2019	26.25	26.25	26.25	26.25	25.00	3000
25 Feb 2019	25.00	25.00	25.00	25.00	26.00	3000
22 Feb 2019	26.00	26.00	26.00	26.00	26.55	30000
21 Feb 2019	26.50	26.55	26.50	26.55	25.30	6000
20 Feb 2019	25.30	25.30	25.30	25.30	26.50	3000
19 Feb 2019	26.35	26.50	26.35	26.50	26.50	9000
18 Feb 2019	25.95	26.50	25.95	26.50	26.25	9000
14 Feb 2019	26.25	26.25	26.25	26.25	27.50	3000
13 Feb 2019	27.50	27.50	27.50	27.50	26.75	3000
08 Feb 2019	26.75	26.75	26.75	26.75	28.00	9000
06 Feb 2019	28.00	28.00	28.00	28.00	28.00	3000
05 Feb 2019	28.35	28.35	28.00	28.00	27.00	72000
31 Jan 2019	27.00	28.00	27.00	27.00	28.00	9000
25 Jan 2019	28.00	28.00	28.00	28.00	28.85	30000
23 Jan 2019	29.40	29.40	28.35	28.85	28.00	12000
21 Jan 2019	28.00	28.00	28.00	28.00	28.00	3000
17 Jan 2019	28.00	28.00	28.00	28.00	28.25	3000
15 Jan 2019	28.00	28.50	28.00	28.25	28.00	12000
09 Jan 2019	28.00	28.00	28.00	28.00	28.25	3000
04 Jan 2019	28.25	28.25	28.25	28.25	28.85	3000
20 Dec 2018	31.10	31.10	28.75	28.85	30.25	15000
19 Dec 2018	30.25	30.25	30.25	30.25	29.50	3000
13 Dec 2018	29.50	29.50	29.50	29.50	29.50	3000
11 Dec 2018	29.50	29.50	29.50	29.50	30.95	3000
06 Dec 2018	30.95	30.95	30.95	30.95	31.10	3000
05 Dec 2018	31.10	31.10	31.10	31.10	30.50	3000
04 Dec 2018	29.50	30.50	29.50	30.50	30.00	6000
03 Dec 2018	30.00	30.00	30.00	30.00	32.75	3000
29 Nov 2018	32.00	32.75	31.00	32.75	32.35	15000
28 Nov 2018	32.40	32.40	32.00	32.35	30.40	66000
27 Nov 2018	31.35	31.35	30.00	30.40	31.00	114000
26 Nov 2018	34.00	34.00	31.00	31.00	32.30	42000
22 Nov 2018	31.25	33.00	31.25	32.30	31.75	75000
21 Nov 2018	31.30	32.30	31.30	31.75	34.75	33000
16 Nov 2018	34.75	34.80	34.75	34.75	34.00	6000
14 Nov 2018	33.00	34.00	33.00	34.00	33.45	6000
13 Nov 2018	33.45	33.45	33.45	33.45	30.45	12000
12 Nov 2018	30.45	30.45	30.45	30.45	29.60	3000
05 Nov 2018	27.00	28.00	27.00	28.00	27.10	9000
29 Oct 2018	27.10	27.10	27.10	27.10	27.50	3000
25 Oct 2018	27.50	27.50	27.50	27.50	27.50	3000
17 Oct 2018	29.00	29.25	27.50	27.50	30.40	15000
16 Oct 2018	30.40	30.40	30.40	30.40	29.70	3000
12 Oct 2018	27.45	29.70	27.45	29.70	27.00	30000
11 Oct 2018	27.00	27.00	27.00	27.00	28.00	3000
10 Oct 2018	28.00	28.00	28.00	28.00	27.10	3000
09 Oct 2018	28.50	28.50	27.10	27.10	28.50	12000
08 Oct 2018	28.50	28.50	28.50	28.50	27.15	3000
05 Oct 2018	27.50	27.50	27.15	27.15	28.00	9000
04 Oct 2018	25.80	28.00	25.80	28.00	27.45	15000
03 Oct 2018	26.50	27.50	26.50	27.45	25.00	9000
01 Oct 2018	27.00	27.00	24.00	25.00	28.00	54000
28 Sep 2018	29.00	29.90	27.00	28.00	31.00	18000
27 Sep 2018	31.00	31.00	31.00	31.00	32.00	3000
26 Sep 2018	31.00	33.00	31.00	32.00	32.00	15000
25 Sep 2018	33.50	33.50	31.00	32.00	37.50	39000
24 Sep 2018	30.05	37.50	30.00	37.50	32.00	48000
21 Sep 2018	32.00	32.00	32.00	32.00	34.00	3000
19 Sep 2018	35.00	35.00	34.00	34.00	33.65	6000
18 Sep 2018	33.65	33.65	33.65	33.65	35.50	3000
17 Sep 2018	35.50	35.50	35.50	35.50	37.90	3000
14 Sep 2018	38.10	38.10	37.90	37.90	38.10	12000
12 Sep 2018	36.20	38.50	36.00	38.10	36.05	18000
11 Sep 2018	39.00	39.00	36.00	36.05	40.00	18000
10 Sep 2018	39.50	42.60	39.25	40.00	36.10	84000
07 Sep 2018	30.60	36.10	30.50	36.10	30.10	105000
06 Sep 2018	30.00	31.00	30.00	30.10	30.00	69000
05 Sep 2018	30.00	30.00	30.00	30.00	30.00	3000
04 Sep 2018	30.00	30.00	30.00	30.00	31.00	6000
03 Sep 2018	30.00	31.00	29.95	31.00	30.00	18000
31 Aug 2018	30.00	30.00	30.00	30.00	31.00	6000
28 Aug 2018	31.00	31.00	31.00	31.00	32.00	6000
23 Aug 2018	32.00	32.00	32.00	32.00	32.00	3000
21 Aug 2018	32.00	32.00	32.00	32.00	32.00	3000
20 Aug 2018	32.00	32.00	32.00	32.00	31.00	3000
16 Aug 2018	31.00	31.00	31.00	31.00	31.00	3000
13 Aug 2018	31.00	31.00	31.00	31.00	32.00	3000
09 Aug 2018	32.00	32.00	32.00	32.00	31.00	3000
08 Aug 2018	31.00	31.00	31.00	31.00	31.00	6000
07 Aug 2018	31.00	31.00	31.00	31.00	31.00	6000
26 Jul 2018	31.00	31.00	30.00	31.00	30.30	18000
25 Jul 2018	30.30	30.30	30.30	30.30	30.05	3000
20 Jul 2018	30.10	30.10	30.05	30.05	30.50	6000
19 Jul 2018	30.55	30.55	30.50	30.50	32.00	6000
16 Jul 2018	32.30	32.30	32.00	32.00	32.60	6000
12 Jul 2018	32.50	32.60	32.50	32.60	33.00	9000
11 Jul 2018	33.00	33.00	33.00	33.00	33.00	3000
10 Jul 2018	34.50	34.50	33.00	33.00	34.00	6000
09 Jul 2018	34.00	34.00	34.00	34.00	33.00	3000
29 Jun 2018	34.75	34.75	32.05	33.00	34.75	9000
26 Jun 2018	32.00	35.00	32.00	34.75	33.00	18000
25 Jun 2018	33.00	33.00	33.00	33.00	34.00	6000
22 Jun 2018	34.00	34.00	34.00	34.00	34.05	3000
21 Jun 2018	34.05	34.05	34.05	34.05	36.55	3000
19 Jun 2018	36.55	36.55	36.55	36.55	36.00	3000
18 Jun 2018	36.00	36.00	36.00	36.00	36.20	3000
13 Jun 2018	36.20	36.20	36.20	36.20	37.90	3000
12 Jun 2018	37.75	37.90	37.75	37.90	39.00	6000
05 Jun 2018	39.00	39.00	39.00	39.00	39.60	3000
01 Jun 2018	39.60	39.60	39.60	39.60	42.75	15000
29 May 2018	42.00	42.75	42.00	42.75	42.40	6000
25 May 2018	42.00	42.40	42.00	42.40	42.00	6000
24 May 2018	42.00	42.00	42.00	42.00	42.50	3000
23 May 2018	42.50	42.50	42.50	42.50	45.00	3000
22 May 2018	41.70	47.15	41.50	45.00	40.00	18000
21 May 2018	40.00	40.00	40.00	40.00	40.95	3000
16 May 2018	40.95	40.95	40.95	40.95	39.00	3000
14 May 2018	41.00	41.00	39.00	39.00	40.00	21000
11 May 2018	40.00	41.00	40.00	40.00	42.80	9000
10 May 2018	41.00	42.80	41.00	42.80	41.00	6000
09 May 2018	41.00	41.00	41.00	41.00	41.00	3000
08 May 2018	41.10	41.10	40.00	41.00	43.00	12000
07 May 2018	43.00	43.00	43.00	43.00	42.00	3000
04 May 2018	41.40	42.00	41.40	42.00	43.00	6000
03 May 2018	43.00	43.00	43.00	43.00	43.80	3000
02 May 2018	44.50	44.50	43.10	43.80	45.45	30000
30 Apr 2018	45.00	45.45	45.00	45.45	45.00	6000
27 Apr 2018	45.00	45.00	45.00	45.00	44.50	3000
24 Apr 2018	43.60	44.50	43.60	44.50	44.45	9000
23 Apr 2018	44.50	44.50	44.45	44.45	43.65	6000
19 Apr 2018	43.65	43.65	43.65	43.65	45.75	3000
18 Apr 2018	45.75	45.75	45.75	45.75	46.35	3000
13 Apr 2018	46.35	46.35	46.35	46.35	45.50	21000
12 Apr 2018	45.50	45.50	45.50	45.50	43.70	3000
11 Apr 2018	45.05	45.05	43.25	43.70	46.95	21000
09 Apr 2018	46.00	46.95	46.00	46.95	46.50	12000
05 Apr 2018	46.45	46.50	46.45	46.50	46.50	6000
28 Mar 2018	46.50	46.90	44.10	46.50	46.00	21000
27 Mar 2018	46.00	46.00	46.00	46.00	44.95	3000
26 Mar 2018	42.35	44.95	42.35	44.95	43.75	96000
23 Mar 2018	45.00	45.00	42.50	43.75	45.45	39000
22 Mar 2018	45.20	46.00	45.00	45.45	46.00	21000
21 Mar 2018	47.80	47.80	45.15	46.00	46.00	21000
20 Mar 2018	43.50	46.50	43.50	46.00	45.25	12000
19 Mar 2018	45.25	45.25	45.25	45.25	46.00	3000
16 Mar 2018	45.10	46.00	45.10	46.00	45.40	15000
15 Mar 2018	45.40	45.40	45.40	45.40	45.60	3000
14 Mar 2018	47.90	47.90	45.60	45.60	48.40	6000
13 Mar 2018	45.10	48.40	45.00	48.40	45.80	39000
12 Mar 2018	45.80	45.80	45.80	45.80	47.20	3000
09 Mar 2018	48.50	48.50	47.20	47.20	46.30	30000
08 Mar 2018	44.00	46.50	44.00	46.30	46.40	48000
07 Mar 2018	44.25	46.40	44.00	46.40	45.50	36000
06 Mar 2018	47.10	47.75	45.50	45.50	47.05	51000
05 Mar 2018	55.00	55.00	47.05	47.05	47.30	33000
01 Mar 2018	51.00	51.00	46.00	47.30	51.35	45000
27 Feb 2018	51.00	52.00	51.00	51.35	51.00	9000
26 Feb 2018	51.00	51.00	51.00	51.00	51.90	3000
23 Feb 2018	51.90	52.00	51.85	51.90	48.30	12000
22 Feb 2018	48.10	48.30	48.10	48.30	49.50	6000
21 Feb 2018	49.00	49.50	49.00	49.50	50.00	6000
20 Feb 2018	50.50	50.50	50.00	50.00	50.50	12000
19 Feb 2018	51.00	51.00	50.50	50.50	52.50	9000
16 Feb 2018	54.00	54.00	52.50	52.50	53.85	12000
15 Feb 2018	53.10	53.85	53.00	53.85	53.05	27000
14 Feb 2018	54.00	54.00	53.05	53.05	54.30	6000

Total Transport Systems Limited IPO

Total Transport Systems Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links