Skip to main content
IL&FS Transportation Networks Limited (BOM:533177)
India flag India · Delayed Price · Currency is INR
2.450
+0.020 (0.82%)
At close: Apr 28, 2026

BOM:533177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.462.462.372.442.44-0.41%10,837
Apr 28, 20262.482.482.402.452.450.82%3,731
Apr 27, 20262.432.432.372.432.43-4,463
Apr 24, 20262.472.472.362.432.43-1.62%8,113
Apr 23, 20262.462.512.422.472.47-0.40%11,579
Apr 22, 20262.482.512.442.482.48-1.20%11,495
Apr 21, 20262.632.692.512.512.51-2.71%12,495
Apr 20, 20262.762.762.562.582.58-1.90%12,758
Apr 17, 20262.662.672.612.632.633.14%16,695
Apr 16, 20262.542.552.532.552.554.94%8,633
Apr 15, 20262.432.432.432.432.434.74%6,091
Apr 13, 20262.312.322.222.322.324.98%14,255
Apr 10, 20262.212.212.182.212.214.74%5,304
Apr 9, 20262.112.112.052.112.114.98%4,659
Apr 8, 20261.992.011.972.012.014.69%6,452
Apr 7, 20261.921.961.891.921.922.67%6,834
Apr 6, 20261.931.931.851.871.87-1.58%8,994
Apr 2, 20261.941.941.851.901.90-2.06%8,141
Apr 1, 20261.781.941.781.941.944.30%38,202
Mar 30, 20261.861.861.861.861.86-4.62%9,713
Mar 27, 20262.032.031.931.951.95-3.94%5,600
Mar 25, 20261.972.151.972.032.03-0.98%62,414
Mar 24, 20262.012.091.962.052.05-0.49%22,590
Mar 23, 20262.082.172.052.062.06-3.74%9,935
Mar 20, 20262.182.202.122.142.14-2.73%114,800
Mar 19, 20262.282.282.172.202.20-1.79%15,426
Mar 18, 20262.272.322.192.242.24-0.44%6,506
Mar 17, 20262.182.322.182.252.250.90%14,022
Mar 16, 20262.232.232.152.232.230.90%10,794
Mar 13, 20262.262.292.212.212.21-4.74%10,694
Mar 12, 20262.322.342.282.322.32-0.43%2,935
Mar 11, 20262.372.372.292.332.33-1.69%10,501
Mar 10, 20262.232.372.232.372.374.41%2,126
Mar 9, 20262.372.372.222.272.27-2.16%6,069
Mar 6, 20262.332.332.272.322.32-0.43%5,552
Mar 5, 20262.352.372.312.332.33-2.10%469,106
Mar 4, 20262.322.462.302.382.380.85%2,885
Mar 2, 20262.492.492.362.362.36-4.84%8,701
Feb 27, 20262.452.502.422.482.481.22%17,670
Feb 26, 20262.482.512.452.452.45-24,566
Feb 25, 20262.442.542.442.452.45-2.00%16,793
Feb 24, 20262.502.502.432.502.502.46%7,347
Feb 23, 20262.572.572.442.442.44-3.56%32,751
Feb 20, 20262.612.612.472.532.53-1.17%23,217
Feb 19, 20262.652.652.502.562.56-2.29%38,203
Feb 18, 20262.762.762.612.622.62-3.68%28,392
Feb 17, 20262.682.722.672.722.720.74%7,185
Feb 16, 20262.632.742.632.702.70-1.10%3,776
Feb 13, 20262.792.792.672.732.73-2.85%21,890
Feb 12, 20262.972.972.792.812.81-1.40%6,270
Feb 11, 20262.672.892.672.852.853.26%89,423
Feb 10, 20262.762.782.652.762.763.37%51,577
Feb 9, 20262.652.732.642.672.67-10,039
Feb 6, 20262.802.802.602.672.67-1,330
Feb 5, 20262.712.712.582.672.67-1.11%10,085
Feb 4, 20262.732.752.692.702.700.37%1,874
Feb 3, 20262.542.722.542.692.690.75%15,151
Feb 2, 20262.712.732.652.672.67-2.91%9,503
Feb 1, 20262.852.852.702.752.75-0.72%16,640
Jan 30, 20262.892.892.702.772.77-1.42%18,771
Jan 29, 20262.752.922.712.812.810.72%28,981
Jan 28, 20262.752.872.712.792.790.72%14,634
Jan 27, 20262.742.802.702.772.77-19,682
Jan 23, 20262.722.792.622.772.773.36%1,674
Jan 22, 20262.612.682.552.682.682.29%2,071
Jan 21, 20262.692.692.612.622.62-4.38%15,206
Jan 20, 20262.792.792.662.742.74-0.72%14,986
Jan 19, 20262.782.822.702.762.76-2.82%5,233
Jan 16, 20262.782.852.782.842.841.43%362
Jan 14, 20262.812.832.752.802.80-0.71%4,197
Jan 13, 20262.812.942.802.822.82-1.05%1,772
Jan 12, 20262.802.892.762.852.850.35%2,871
Jan 9, 20262.852.942.842.842.84-1.39%4,165
Jan 8, 20262.982.982.862.882.88-2.70%5,490
Jan 7, 20263.053.052.922.962.96-1.66%2,688
Jan 6, 20262.923.032.923.013.010.33%6,212
Jan 5, 20263.103.102.953.003.001.35%10,615
Jan 2, 20263.003.002.912.962.96-1.33%1,881
Jan 1, 20262.993.002.883.003.002.74%16,388
Dec 31, 20252.802.922.742.922.924.66%49,534
Dec 30, 20252.802.802.732.792.79-0.36%17,546
Dec 29, 20252.702.822.702.802.80-0.36%31,227
Dec 26, 20252.862.862.752.812.81-0.71%33,466
Dec 24, 20252.922.922.792.832.83-1.05%6,335
Dec 23, 20252.992.992.862.862.86-3.70%26,395
Dec 22, 20252.932.972.752.972.974.95%23,357
Dec 19, 20252.972.972.762.832.83-2.08%26,417
Dec 18, 20252.862.932.802.892.891.05%4,527
Dec 17, 20252.973.002.862.862.86-4.98%26,906
Dec 16, 20253.053.052.993.013.013.44%1,413
Dec 15, 20252.872.942.842.912.913.93%48,327
Dec 12, 20252.742.812.632.802.804.48%25,617
Dec 11, 20252.632.682.452.682.684.69%40,703
Dec 10, 20252.692.732.542.562.56-1.92%10,669
Dec 9, 20252.552.612.552.612.614.82%32,042
Dec 8, 20252.682.682.472.492.49-4.23%24,948
Dec 5, 20252.702.752.602.602.60-2.99%13,445
Dec 4, 20252.742.742.652.682.68-0.74%3,055
Dec 3, 20252.792.792.662.702.70-2.53%33,930
Dec 2, 20252.882.882.692.772.77-2.12%37,562