IL&FS Transportation Networks Limited (NSE:IL&FSTRANS)
India · Delayed Price · Currency is INR 1.830
-0.030 (-1.61%)
At close: Sep 23, 2026
NSE:IL&FSTRANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.90 | 1.90 | 1.77 | 1.83 | 1.83 | -1.61% | 222,346 |
| Sep 22, 2026 | 1.95 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 108,343 |
| Sep 21, 2026 | 1.91 | 1.97 | 1.86 | 1.95 | 1.95 | 2.09% | 50,071 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | - | 25,002 |
| Sep 17, 2026 | 1.95 | 1.98 | 1.87 | 1.91 | 1.91 | -2.05% | 92,978 |
| Sep 16, 2026 | 1.96 | 1.99 | 1.83 | 1.95 | 1.95 | 1.56% | 190,435 |
| Sep 15, 2026 | 2.06 | 2.06 | 1.91 | 1.92 | 1.92 | -4.48% | 114,199 |
| Sep 11, 2026 | 2.03 | 2.06 | 1.96 | 2.01 | 2.01 | -0.99% | 75,974 |
| Sep 10, 2026 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -1.93% | 40,383 |
| Sep 9, 2026 | 2.05 | 2.16 | 2.05 | 2.07 | 2.07 | -0.48% | 37,237 |
| Sep 8, 2026 | 2.11 | 2.15 | 2.06 | 2.08 | 2.08 | -1.42% | 15,373 |
| Sep 7, 2026 | 2.09 | 2.13 | 2.03 | 2.11 | 2.11 | 2.43% | 54,588 |
| Sep 4, 2026 | 2.16 | 2.16 | 2.01 | 2.06 | 2.06 | -2.37% | 97,511 |
| Sep 3, 2026 | 2.26 | 2.26 | 2.09 | 2.11 | 2.11 | -3.65% | 62,744 |
| Sep 2, 2026 | 2.29 | 2.29 | 2.16 | 2.19 | 2.19 | -1.79% | 28,924 |
| Sep 1, 2026 | 2.30 | 2.30 | 2.19 | 2.23 | 2.23 | 0.45% | 37,187 |
| Aug 31, 2026 | 2.20 | 2.31 | 2.20 | 2.22 | 2.22 | 0.91% | 53,714 |
| Aug 28, 2026 | 2.28 | 2.33 | 2.11 | 2.20 | 2.20 | -0.90% | 43,864 |
| Aug 27, 2026 | 2.17 | 2.23 | 2.13 | 2.22 | 2.22 | 4.23% | 36,709 |
| Aug 26, 2026 | 2.13 | 2.16 | 2.05 | 2.13 | 2.13 | 0.95% | 11,258 |
| Aug 25, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 1.93% | 18,801 |
| Aug 24, 2026 | 2.04 | 2.15 | 2.04 | 2.07 | 2.07 | -0.96% | 64,147 |
| Aug 21, 2026 | 2.04 | 2.11 | 2.01 | 2.09 | 2.09 | 3.98% | 85,521 |
| Aug 20, 2026 | 2.09 | 2.09 | 1.99 | 2.01 | 2.01 | - | 32,332 |
| Aug 19, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -3.83% | 41,787 |
| Aug 18, 2026 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | 0.48% | 17,035 |
| Aug 17, 2026 | 2.13 | 2.13 | 2.00 | 2.08 | 2.08 | 0.48% | 33,958 |
| Aug 14, 2026 | 2.16 | 2.24 | 2.04 | 2.07 | 2.07 | -3.27% | 180,557 |
| Aug 13, 2026 | 2.12 | 2.17 | 2.06 | 2.14 | 2.14 | 1.42% | 55,830 |
| Aug 12, 2026 | 2.17 | 2.17 | 2.07 | 2.11 | 2.11 | -2.76% | 18,103 |
| Aug 11, 2026 | 2.09 | 2.18 | 2.00 | 2.17 | 2.17 | 3.83% | 137,866 |
| Aug 10, 2026 | 2.02 | 2.12 | 2.02 | 2.09 | 2.09 | 1.46% | 36,924 |
| Aug 7, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -1.44% | 14,630 |
| Aug 6, 2026 | 2.11 | 2.14 | 2.03 | 2.09 | 2.09 | -1.88% | 32,863 |
| Aug 5, 2026 | 2.15 | 2.15 | 2.05 | 2.13 | 2.13 | - | 34,705 |
| Aug 4, 2026 | 2.19 | 2.19 | 2.10 | 2.13 | 2.13 | 0.95% | 53,200 |
| Aug 3, 2026 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | 1.44% | 20,986 |
| Jul 31, 2026 | 2.17 | 2.19 | 2.05 | 2.08 | 2.08 | -3.26% | 62,079 |
| Jul 30, 2026 | 2.24 | 2.24 | 2.11 | 2.15 | 2.15 | -2.27% | 34,732 |
| Jul 29, 2026 | 2.20 | 2.22 | 2.09 | 2.20 | 2.20 | - | 17,588 |
| Jul 28, 2026 | 2.21 | 2.22 | 2.12 | 2.20 | 2.20 | 3.77% | 14,852 |
| Jul 27, 2026 | 2.06 | 2.12 | 2.00 | 2.12 | 2.12 | 4.95% | 28,700 |
| Jul 24, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -3.35% | 42,705 |
| Jul 23, 2026 | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | 0.48% | 7,739 |
| Jul 22, 2026 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -1.42% | 20,503 |
| Jul 21, 2026 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -1.40% | 17,804 |
| Jul 20, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | - | 13,419 |
| Jul 17, 2026 | 2.17 | 2.17 | 2.07 | 2.14 | 2.14 | 0.47% | 18,343 |
| Jul 16, 2026 | 2.09 | 2.19 | 2.09 | 2.13 | 2.13 | 0.47% | 13,666 |
| Jul 15, 2026 | 2.20 | 2.20 | 2.09 | 2.12 | 2.12 | -3.20% | 20,750 |