NSE:IL_FSTRANS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.92	1.92	1.85	1.90	1.90	-0.52%	9,946
Apr 1, 2026	1.84	1.92	1.75	1.91	1.91	3.80%	119,895
Mar 30, 2026	1.84	1.84	1.84	1.84	1.84	-4.66%	25,448
Mar 27, 2026	2.00	2.00	1.93	1.93	1.93	-4.93%	44,135
Mar 25, 2026	2.05	2.11	2.00	2.03	2.03	1.00%	74,757
Mar 24, 2026	2.07	2.08	1.98	2.01	2.01	-2.43%	200,619
Mar 23, 2026	2.16	2.16	2.06	2.06	2.06	-4.63%	70,695
Mar 20, 2026	2.11	2.19	2.11	2.16	2.16	-	42,764
Mar 19, 2026	2.21	2.21	2.15	2.16	2.16	-4.42%	75,914
Mar 18, 2026	2.19	2.32	2.19	2.26	2.26	1.35%	34,413
Mar 17, 2026	2.16	2.30	2.16	2.23	2.23	0.45%	76,263
Mar 16, 2026	2.27	2.27	2.15	2.22	2.22	-1.77%	33,107
Mar 13, 2026	2.30	2.30	2.21	2.26	2.26	-1.74%	61,806
Mar 12, 2026	2.30	2.38	2.18	2.30	2.30	0.88%	19,670
Mar 11, 2026	2.36	2.36	2.27	2.28	2.28	-	36,795
Mar 10, 2026	2.28	2.37	2.23	2.28	2.28	0.88%	74,736
Mar 9, 2026	2.33	2.33	2.24	2.26	2.26	-3.00%	5,460
Mar 6, 2026	2.35	2.36	2.26	2.33	2.33	-	22,748
Mar 5, 2026	2.39	2.39	2.31	2.33	2.33	-1.27%	43,958
Mar 4, 2026	2.39	2.46	2.28	2.36	2.36	0.43%	46,229
Mar 2, 2026	2.48	2.48	2.33	2.35	2.35	-4.08%	82,951
Feb 27, 2026	2.45	2.48	2.43	2.45	2.45	0.41%	36,309
Feb 26, 2026	2.48	2.50	2.43	2.44	2.44	-1.61%	62,469
Feb 25, 2026	2.48	2.53	2.43	2.48	2.48	-	38,242
Feb 24, 2026	2.52	2.52	2.42	2.48	2.48	-	67,100
Feb 23, 2026	2.48	2.56	2.45	2.48	2.48	-1.20%	90,203
Feb 20, 2026	2.55	2.61	2.50	2.51	2.51	-1.57%	35,009
Feb 19, 2026	2.54	2.64	2.54	2.55	2.55	-1.54%	19,770
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