NSE:IL&FSTRANS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.68	2.68	2.46	2.51	2.51	-2.71%	120,030
May 8, 2026	2.59	2.59	2.53	2.58	2.58	4.45%	55,962
May 7, 2026	2.43	2.47	2.40	2.47	2.47	4.66%	26,880
May 6, 2026	2.35	2.40	2.32	2.36	2.36	1.72%	19,533
May 5, 2026	2.37	2.37	2.28	2.32	2.32	-1.28%	29,369
May 4, 2026	2.38	2.38	2.31	2.35	2.35	0.43%	5,025
Apr 30, 2026	2.40	2.41	2.30	2.34	2.34	-2.90%	72,165
Apr 29, 2026	2.42	2.45	2.38	2.41	2.41	-0.82%	23,433
Apr 28, 2026	2.47	2.50	2.39	2.43	2.43	-0.41%	180,396
Apr 27, 2026	2.41	2.45	2.36	2.44	2.44	1.24%	28,510
Apr 24, 2026	2.45	2.47	2.39	2.41	2.41	-1.23%	14,611
Apr 23, 2026	2.51	2.51	2.41	2.44	2.44	-0.81%	60,729
Apr 22, 2026	2.58	2.58	2.43	2.46	2.46	-2.77%	20,663
Apr 21, 2026	2.59	2.71	2.48	2.53	2.53	-2.32%	66,511
Apr 20, 2026	2.74	2.76	2.55	2.59	2.59	-2.26%	40,611
Apr 17, 2026	2.60	2.68	2.57	2.65	2.65	3.52%	64,048
Apr 16, 2026	2.44	2.56	2.44	2.56	2.56	4.92%	75,283
Apr 15, 2026	2.43	2.44	2.37	2.44	2.44	4.72%	42,148
Apr 13, 2026	2.22	2.33	2.16	2.33	2.33	4.95%	69,365
Apr 10, 2026	2.21	2.22	2.11	2.22	2.22	4.72%	28,260
Apr 9, 2026	2.11	2.12	2.01	2.12	2.12	4.95%	28,079
Apr 8, 2026	1.98	2.02	1.98	2.02	2.02	4.66%	34,053
Apr 7, 2026	1.88	1.97	1.88	1.93	1.93	2.66%	25,147
Apr 6, 2026	1.93	1.93	1.83	1.88	1.88	-1.05%	39,196