IL&FS Transportation Networks Limited (BOM:533177)
India · Delayed Price · Currency is INR 1.870
-0.010 (-0.53%)
At close: Oct 27, 2026
BOM:533177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.84 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 2,668 |
| Oct 26, 2026 | 1.89 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 4,299 |
| Oct 23, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 8,154 |
| Oct 22, 2026 | 1.97 | 1.97 | 1.91 | 1.96 | 1.96 | 3.16% | 9,840 |
| Oct 21, 2026 | 1.88 | 1.99 | 1.88 | 1.90 | 1.90 | - | 71,556 |
| Oct 19, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -3.06% | 4,164 |
| Oct 16, 2026 | 1.94 | 1.96 | 1.85 | 1.96 | 1.96 | 2.08% | 2,946 |
| Oct 15, 2026 | 2.06 | 2.06 | 1.92 | 1.92 | 1.92 | -4.95% | 80,124 |
| Oct 14, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -4.72% | 93,299 |
| Oct 13, 2026 | 2.13 | 2.23 | 2.10 | 2.12 | 2.12 | -2.30% | 4,810 |
| Oct 12, 2026 | 2.10 | 2.18 | 2.06 | 2.17 | 2.17 | 3.33% | 11,914 |
| Oct 9, 2026 | 2.07 | 2.17 | 2.07 | 2.10 | 2.10 | 1.45% | 108,257 |
| Oct 8, 2026 | 1.98 | 2.07 | 1.95 | 2.07 | 2.07 | 4.55% | 15,923 |
| Oct 7, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 12,679 |
| Oct 6, 2026 | 1.99 | 1.99 | 1.91 | 1.95 | 1.95 | - | 10,043 |
| Oct 5, 2026 | 1.79 | 1.95 | 1.79 | 1.95 | 1.95 | 3.72% | 13,655 |
| Oct 1, 2026 | 1.88 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 2,549 |
| Sep 30, 2026 | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 1,291 |
| Sep 29, 2026 | 2.02 | 2.02 | 1.89 | 1.93 | 1.93 | -2.03% | 30,988 |
| Sep 28, 2026 | 1.93 | 1.98 | 1.86 | 1.97 | 1.97 | 2.07% | 7,931 |
| Sep 25, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 3.76% | 5,361 |
| Sep 24, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 7,302 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -1.60% | 29,810 |
| Sep 22, 2026 | 2.00 | 2.00 | 1.86 | 1.87 | 1.87 | -4.10% | 17,566 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.86 | 1.95 | 1.95 | 2.09% | 34,513 |
| Sep 18, 2026 | 1.88 | 1.96 | 1.85 | 1.91 | 1.91 | -0.52% | 11,782 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -2.04% | 3,404 |
| Sep 16, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | -1.01% | 3,890 |
| Sep 15, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.49% | 17,102 |
| Sep 11, 2026 | 2.06 | 2.11 | 1.99 | 2.01 | 2.01 | -0.50% | 14,911 |
| Sep 10, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -4.72% | 6,447 |
| Sep 9, 2026 | 2.12 | 2.17 | 2.05 | 2.12 | 2.12 | 1.92% | 829 |
| Sep 8, 2026 | 2.09 | 2.19 | 2.07 | 2.08 | 2.08 | -2.35% | 10,839 |
| Sep 7, 2026 | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | 0.47% | 7,724 |
| Sep 4, 2026 | 2.14 | 2.14 | 2.04 | 2.12 | 2.12 | -0.93% | 7,032 |
| Sep 3, 2026 | 2.20 | 2.20 | 2.10 | 2.14 | 2.14 | -2.73% | 39,945 |
| Sep 2, 2026 | 2.29 | 2.29 | 2.17 | 2.20 | 2.20 | -3.51% | 577 |
| Sep 1, 2026 | 2.23 | 2.32 | 2.21 | 2.28 | 2.28 | -0.87% | 2,296 |
| Aug 31, 2026 | 2.25 | 2.32 | 2.16 | 2.30 | 2.30 | 2.22% | 1,205 |
| Aug 28, 2026 | 2.28 | 2.28 | 2.14 | 2.25 | 2.25 | 0.45% | 36,270 |
| Aug 27, 2026 | 2.18 | 2.26 | 2.11 | 2.24 | 2.24 | 3.23% | 108,085 |
| Aug 26, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | 3.33% | 4,213 |
| Aug 25, 2026 | 2.02 | 2.17 | 2.02 | 2.10 | 2.10 | 0.96% | 7,822 |
| Aug 24, 2026 | 2.09 | 2.13 | 2.07 | 2.08 | 2.08 | 2.46% | 5,603 |
| Aug 21, 2026 | 2.01 | 2.07 | 2.01 | 2.03 | 2.03 | 1.00% | 8,421 |
| Aug 20, 2026 | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -3.83% | 19,558 |
| Aug 19, 2026 | 2.11 | 2.11 | 2.00 | 2.09 | 2.09 | - | 20,413 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.03 | 2.09 | 2.09 | 0.97% | 8,477 |
| Aug 17, 2026 | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | -4.17% | 2,656 |
| Aug 14, 2026 | 2.16 | 2.24 | 2.06 | 2.16 | 2.16 | - | 13,972 |