NSE:IL_FSTRANS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	2.66	2.74	2.58	2.59	2.59	-3.00%	78,934
Feb 17, 2026	2.74	2.74	2.66	2.67	2.67	-2.20%	36,565
Feb 16, 2026	2.74	2.74	2.66	2.73	2.73	1.11%	44,909
Feb 13, 2026	2.80	2.80	2.69	2.70	2.70	-3.23%	47,287
Feb 12, 2026	2.84	2.94	2.73	2.79	2.79	-1.76%	61,342
Feb 11, 2026	2.76	2.84	2.72	2.84	2.84	4.80%	183,078
Feb 10, 2026	2.76	2.82	2.62	2.71	2.71	0.74%	64,275
Feb 9, 2026	2.73	2.73	2.61	2.69	2.69	0.75%	41,235
Feb 6, 2026	2.65	2.72	2.57	2.67	2.67	2.69%	35,052
Feb 5, 2026	2.75	2.75	2.52	2.60	2.60	-1.89%	102,843
Feb 4, 2026	2.80	2.80	2.60	2.65	2.65	-1.12%	8,982
Feb 3, 2026	2.61	2.70	2.51	2.68	2.68	3.08%	40,039
Feb 2, 2026	2.74	2.74	2.60	2.60	2.60	-1.89%	39,159
Feb 1, 2026	2.63	2.85	2.60	2.65	2.65	-2.93%	33,661
Jan 30, 2026	2.88	2.88	2.70	2.73	2.73	-2.85%	26,262
Jan 29, 2026	2.90	2.90	2.74	2.81	2.81	1.08%	28,390
Jan 28, 2026	2.78	2.80	2.71	2.78	2.78	1.09%	65,788
Jan 27, 2026	2.72	2.79	2.70	2.75	2.75	2.23%	36,416
Jan 23, 2026	2.64	2.77	2.62	2.69	2.69	1.51%	38,941
Jan 22, 2026	2.54	2.69	2.54	2.65	2.65	-	14,195
Jan 21, 2026	2.59	2.69	2.59	2.65	2.65	-1.49%	36,626
Jan 20, 2026	2.70	2.78	2.68	2.69	2.69	-1.47%	104,937
Jan 19, 2026	2.83	2.83	2.72	2.73	2.73	-3.53%	79,842
Jan 16, 2026	2.88	2.88	2.77	2.83	2.83	-1.05%	20,064
Jan 14, 2026	2.82	2.94	2.76	2.86	2.86	1.42%	93,995
Jan 13, 2026	2.77	2.89	2.77	2.82	2.82	-	15,121
Jan 12, 2026	2.88	2.90	2.74	2.82	2.82	-1.05%	33,739
Jan 9, 2026	2.94	2.94	2.80	2.85	2.85	-2.73%	15,272
Jan 8, 2026	2.99	2.99	2.88	2.93	2.93	-	22,546
Jan 7, 2026	2.97	3.00	2.93	2.93	2.93	-1.35%	18,874
Jan 6, 2026	3.04	3.04	2.91	2.97	2.97	-	35,375
Jan 5, 2026	3.04	3.04	2.93	2.97	2.97	-0.34%	16,730
Jan 2, 2026	2.98	3.00	2.97	2.98	2.98	0.34%	62,695
Jan 1, 2026	3.00	3.00	2.80	2.97	2.97	2.41%	116,351
Dec 31, 2025	2.79	2.90	2.72	2.90	2.90	4.69%	120,897
Dec 30, 2025	2.83	2.83	2.74	2.77	2.77	-0.36%	15,261
Dec 29, 2025	2.80	2.83	2.70	2.78	2.78	0.36%	41,263
Dec 26, 2025	2.86	2.87	2.75	2.77	2.77	-1.42%	71,968
Dec 24, 2025	2.89	2.89	2.77	2.81	2.81	-2.77%	68,592
Dec 23, 2025	2.88	2.97	2.87	2.89	2.89	-1.03%	34,293
Dec 22, 2025	2.79	2.97	2.77	2.92	2.92	2.46%	41,202
Dec 19, 2025	2.88	2.90	2.72	2.85	2.85	0.35%	39,326
Dec 18, 2025	2.95	2.95	2.75	2.84	2.84	-1.39%	32,924
Dec 17, 2025	3.12	3.12	2.87	2.88	2.88	-4.64%	70,811
Dec 16, 2025	3.03	3.05	2.92	3.02	3.02	3.78%	93,487
Dec 15, 2025	2.78	2.91	2.78	2.91	2.91	4.68%	60,060
Dec 12, 2025	2.70	2.78	2.64	2.78	2.78	4.91%	82,397
Dec 11, 2025	2.64	2.69	2.57	2.65	2.65	2.32%	132,498
Dec 10, 2025	2.69	2.73	2.52	2.59	2.59	-0.38%	37,914
Dec 9, 2025	2.54	2.60	2.42	2.60	2.60	4.84%	73,055