IL&FS Transportation Networks Limited (BOM:533177)
India · Delayed Price · Currency is INR 1.950
0.00 (0.00%)
At close: Oct 6, 2026
BOM:533177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.10 | 2.16 | 2.07 | 2.16 | 2.16 | 4.85% | 18,270 |
| Aug 12, 2026 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -3.29% | 5,921 |
| Aug 11, 2026 | 2.09 | 2.14 | 2.03 | 2.13 | 2.13 | 4.41% | 1,556 |
| Aug 10, 2026 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | 0.99% | 6,761 |
| Aug 7, 2026 | 2.14 | 2.14 | 2.01 | 2.02 | 2.02 | -4.27% | 12,137 |
| Aug 6, 2026 | 2.11 | 2.12 | 2.04 | 2.11 | 2.11 | 1.93% | 8,762 |
| Aug 5, 2026 | 2.15 | 2.18 | 2.07 | 2.07 | 2.07 | -3.72% | 3,041 |
| Aug 4, 2026 | 2.12 | 2.16 | 2.08 | 2.15 | 2.15 | -1.38% | 5,641 |
| Aug 3, 2026 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 3.81% | 53,373 |
| Jul 31, 2026 | 2.19 | 2.19 | 2.09 | 2.10 | 2.10 | -1.41% | 4,275 |
| Jul 30, 2026 | 2.20 | 2.25 | 2.12 | 2.13 | 2.13 | -3.62% | 2,953 |
| Jul 29, 2026 | 2.13 | 2.22 | 2.12 | 2.21 | 2.21 | 4.25% | 8,200 |
| Jul 28, 2026 | 2.22 | 2.25 | 2.12 | 2.12 | 2.12 | -2.75% | 3,608 |
| Jul 27, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 4.81% | 37,770 |