Skip to main content
logo
IL&FS Transportation Networks Limited (BOM:533177)
India flag India · Delayed Price · Currency is INR
2.810
-0.040 (-1.40%)
At close: Feb 12, 2026

BOM:533177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262.792.792.672.732.73-2.85%21,890
Feb 12, 20262.972.972.792.812.81-1.40%6,270
Feb 11, 20262.672.892.672.852.853.26%89,423
Feb 10, 20262.762.782.652.762.763.37%51,577
Feb 9, 20262.652.732.642.672.67-10,039
Feb 6, 20262.802.802.602.672.67-1,330
Feb 5, 20262.712.712.582.672.67-1.11%10,085
Feb 4, 20262.732.752.692.702.700.37%1,874
Feb 3, 20262.542.722.542.692.690.75%15,151
Feb 2, 20262.712.732.652.672.67-2.91%9,503
Feb 1, 20262.852.852.702.752.75-0.72%16,640
Jan 30, 20262.892.892.702.772.77-1.42%18,771
Jan 29, 20262.752.922.712.812.810.72%28,981
Jan 28, 20262.752.872.712.792.790.72%14,634
Jan 27, 20262.742.802.702.772.77-19,682
Jan 23, 20262.722.792.622.772.773.36%1,674
Jan 22, 20262.612.682.552.682.682.29%2,071
Jan 21, 20262.692.692.612.622.62-4.38%15,206
Jan 20, 20262.792.792.662.742.74-0.72%14,986
Jan 19, 20262.782.822.702.762.76-2.82%5,233
Jan 16, 20262.782.852.782.842.841.43%362
Jan 14, 20262.812.832.752.802.80-0.71%4,197
Jan 13, 20262.812.942.802.822.82-1.05%1,772
Jan 12, 20262.802.892.762.852.850.35%2,871
Jan 9, 20262.852.942.842.842.84-1.39%4,165
Jan 8, 20262.982.982.862.882.88-2.70%5,490
Jan 7, 20263.053.052.922.962.96-1.66%2,688
Jan 6, 20262.923.032.923.013.010.33%6,212
Jan 5, 20263.103.102.953.003.001.35%10,615
Jan 2, 20263.003.002.912.962.96-1.33%1,881
Jan 1, 20262.993.002.883.003.002.74%16,388
Dec 31, 20252.802.922.742.922.924.66%49,534
Dec 30, 20252.802.802.732.792.79-0.36%17,546
Dec 29, 20252.702.822.702.802.80-0.36%31,227
Dec 26, 20252.862.862.752.812.81-0.71%33,466
Dec 24, 20252.922.922.792.832.83-1.05%6,335
Dec 23, 20252.992.992.862.862.86-3.70%26,395
Dec 22, 20252.932.972.752.972.974.95%23,357
Dec 19, 20252.972.972.762.832.83-2.08%26,417
Dec 18, 20252.862.932.802.892.891.05%4,527
Dec 17, 20252.973.002.862.862.86-4.98%26,906
Dec 16, 20253.053.052.993.013.013.44%1,413
Dec 15, 20252.872.942.842.912.913.93%48,327
Dec 12, 20252.742.812.632.802.804.48%25,617
Dec 11, 20252.632.682.452.682.684.69%40,703
Dec 10, 20252.692.732.542.562.56-1.92%10,669
Dec 9, 20252.552.612.552.612.614.82%32,042
Dec 8, 20252.682.682.472.492.49-4.23%24,948
Dec 5, 20252.702.752.602.602.60-2.99%13,445
Dec 4, 20252.742.742.652.682.68-0.74%3,055