IL&FS Transportation Networks Limited (NSE:IL&FSTRANS)
India · Delayed Price · Currency is INR 1.730
-0.040 (-2.26%)
Nov 11, 2026, 12:07 PM IST
NSE:IL&FSTRANS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.73 | 1.77 | 1.70 | 1.73 | 1.73 | -2.26% | 46,542 |
| Nov 9, 2026 | 1.79 | 1.79 | 1.66 | 1.77 | 1.77 | 1.72% | 41,392 |
| Nov 8, 2026 | 1.74 | 1.79 | 1.71 | 1.74 | 1.74 | 1.75% | 4,670 |
| Nov 6, 2026 | 1.73 | 1.75 | 1.65 | 1.71 | 1.71 | - | 42,463 |
| Nov 5, 2026 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 64,980 |
| Nov 4, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | 21,045 |
| Nov 3, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -1.11% | 19,936 |
| Nov 2, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | 2.27% | 24,188 |
| Oct 30, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -2.22% | 24,872 |
| Oct 29, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | 1.69% | 33,791 |
| Oct 28, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -4.84% | 62,558 |
| Oct 27, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 43,492 |
| Oct 26, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | 1.83 | -4.69% | 34,945 |
| Oct 23, 2026 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | 0.52% | 33,208 |
| Oct 22, 2026 | 1.88 | 1.98 | 1.88 | 1.91 | 1.91 | - | 19,529 |
| Oct 21, 2026 | 1.84 | 1.95 | 1.84 | 1.91 | 1.91 | 0.53% | 19,505 |
| Oct 19, 2026 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | -0.52% | 67,372 |
| Oct 16, 2026 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | -1.04% | 70,791 |
| Oct 15, 2026 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -4.93% | 68,355 |
| Oct 14, 2026 | 2.18 | 2.18 | 2.03 | 2.03 | 2.03 | -4.69% | 90,780 |
| Oct 13, 2026 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -0.47% | 18,179 |
| Oct 12, 2026 | 2.14 | 2.15 | 2.07 | 2.14 | 2.14 | 4.39% | 42,068 |
| Oct 9, 2026 | 2.12 | 2.15 | 2.02 | 2.05 | 2.05 | - | 85,168 |
| Oct 8, 2026 | 2.00 | 2.07 | 1.94 | 2.05 | 2.05 | 3.54% | 65,927 |
| Oct 7, 2026 | 1.98 | 1.99 | 1.91 | 1.98 | 1.98 | 2.06% | 20,213 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | - | 23,767 |
| Oct 5, 2026 | 1.92 | 1.96 | 1.86 | 1.94 | 1.94 | 3.74% | 67,958 |
| Oct 1, 2026 | 1.97 | 1.97 | 1.83 | 1.87 | 1.87 | -2.60% | 29,961 |
| Sep 30, 2026 | 1.95 | 1.96 | 1.86 | 1.92 | 1.92 | 1.05% | 23,269 |
| Sep 29, 2026 | 2.02 | 2.02 | 1.88 | 1.90 | 1.90 | -3.55% | 84,185 |
| Sep 28, 2026 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 3.14% | 55,740 |
| Sep 25, 2026 | 1.89 | 1.93 | 1.84 | 1.91 | 1.91 | 2.14% | 38,764 |
| Sep 24, 2026 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | 2.19% | 24,875 |
| 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 |