NSE:IL&FSTRANS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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