NSE:IL&FSTRANS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	2.22	2.22	2.12	2.19	2.19	0.46%	25,821
Jul 13, 2026	2.12	2.22	2.12	2.18	2.18	-	28,827
Jul 10, 2026	2.20	2.20	2.13	2.18	2.18	-0.46%	10,133
Jul 9, 2026	2.18	2.23	2.11	2.19	2.19	1.86%	12,492
Jul 8, 2026	2.18	2.22	2.11	2.15	2.15	-1.38%	18,878
Jul 7, 2026	2.15	2.21	2.15	2.18	2.18	2.35%	10,797
Jul 6, 2026	2.19	2.19	2.11	2.13	2.13	-	49,301
Jul 3, 2026	2.12	2.20	2.10	2.13	2.13	-1.39%	33,851
Jul 2, 2026	2.19	2.19	2.10	2.16	2.16	0.93%	39,881
Jul 1, 2026	2.23	2.23	2.11	2.14	2.14	-2.28%	56,805
Jun 30, 2026	2.28	2.33	2.18	2.19	2.19	-3.95%	58,335
Jun 29, 2026	2.45	2.45	2.27	2.28	2.28	-4.20%	56,481
Jun 25, 2026	2.45	2.45	2.28	2.38	2.38	0.42%	16,010
Jun 24, 2026	2.55	2.55	2.36	2.37	2.37	-4.05%	43,324
Jun 23, 2026	2.58	2.69	2.46	2.47	2.47	-4.26%	54,857
Jun 22, 2026	2.62	2.73	2.55	2.58	2.58	-3.01%	80,726
Jun 19, 2026	2.69	2.70	2.54	2.66	2.66	3.10%	78,224
Jun 18, 2026	2.52	2.59	2.45	2.58	2.58	4.45%	76,387
Jun 17, 2026	2.41	2.47	2.35	2.47	2.47	4.66%	32,499
Jun 16, 2026	2.56	2.56	2.35	2.36	2.36	-3.28%	80,468
Jun 15, 2026	2.33	2.44	2.33	2.44	2.44	4.72%	14,389
Jun 12, 2026	2.45	2.45	2.31	2.33	2.33	-1.27%	29,371
Jun 11, 2026	2.39	2.39	2.26	2.36	2.36	2.61%	15,627
Jun 10, 2026	2.39	2.45	2.29	2.30	2.30	-1.71%	30,943
Jun 9, 2026	2.32	2.43	2.31	2.34	2.34	0.86%	17,217
Jun 8, 2026	2.40	2.41	2.32	2.32	2.32	-1.28%	15,468
Jun 5, 2026	2.31	2.46	2.24	2.35	2.35	-	83,427
Jun 4, 2026	2.30	2.38	2.30	2.35	2.35	0.86%	21,271
Jun 3, 2026	2.36	2.36	2.26	2.33	2.33	0.87%	13,464
Jun 2, 2026	2.35	2.39	2.30	2.31	2.31	-0.43%	28,624
Jun 1, 2026	2.30	2.36	2.23	2.32	2.32	3.11%	33,376
May 29, 2026	2.26	2.31	2.16	2.25	2.25	-0.88%	43,715
May 27, 2026	2.30	2.43	2.22	2.27	2.27	-2.58%	48,065
May 26, 2026	2.34	2.37	2.30	2.33	2.33	-0.43%	23,514
May 25, 2026	2.26	2.36	2.26	2.34	2.34	1.30%	29,710
May 22, 2026	2.45	2.45	2.30	2.31	2.31	-3.75%	39,593
May 21, 2026	2.35	2.48	2.32	2.40	2.40	1.27%	54,604
May 20, 2026	2.31	2.39	2.25	2.37	2.37	3.49%	51,839
May 19, 2026	2.32	2.32	2.25	2.29	2.29	0.44%	9,999
May 18, 2026	2.47	2.47	2.25	2.28	2.28	-3.39%	44,744
May 15, 2026	2.29	2.37	2.25	2.36	2.36	4.42%	91,975
May 14, 2026	2.34	2.34	2.22	2.26	2.26	-0.88%	11,617
May 13, 2026	2.40	2.44	2.28	2.28	2.28	-4.60%	51,064
May 12, 2026	2.57	2.57	2.39	2.39	2.39	-4.78%	66,117