BSE - Delayed Quote INR

IL&FS Transportation Networks Limited (IL&FSTRANS.BO)

Compare
3.5000
-0.1800
(-4.89%)
At close: 3:09:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20253.82003.82003.50003.50003.500063,843
Feb 28, 20253.70003.92003.67003.68003.68009,291
Feb 27, 20254.09004.09003.83003.86003.86004,510
Feb 25, 20253.87004.00003.87003.97003.97001,873
Feb 24, 20254.18004.18003.96003.96003.960017,907
Feb 21, 20254.08004.10003.95004.08004.080017,439
Feb 20, 20254.00004.00003.90004.00004.0000471,955
Feb 19, 20254.15004.15003.88003.91003.910023,833
Feb 18, 20254.00004.26003.91003.99003.990035,324
Feb 17, 20253.86004.10003.82004.08004.080015,735
Feb 14, 20253.90003.99003.87003.99003.990019,515
Feb 13, 20254.09004.09003.81003.99003.9900115,229
Feb 12, 20254.20004.20003.95004.00004.000025,776
Feb 11, 20254.39004.39004.13004.15004.150018,954
Feb 10, 20254.53004.53004.31004.33004.33005,439
Feb 7, 20254.67004.67004.43004.53004.53005,367
Feb 6, 20254.46004.59004.46004.58004.580056,697
Feb 5, 20254.69004.71004.52004.61004.610031,541
Feb 4, 20254.73004.73004.50004.60004.600016,519
Feb 3, 20254.42004.60004.41004.60004.600012,276
Feb 1, 20254.70004.76004.52004.61004.61006,462
Jan 31, 20254.55004.76004.51004.66004.660018,813
Jan 30, 20254.37004.66004.37004.55004.5500135,346
Jan 29, 20254.49004.89004.46004.46004.460061,970
Jan 28, 20254.72004.97004.69004.69004.690030,619
Jan 27, 20255.09005.09004.93004.93004.930028,053
Jan 24, 20255.15005.18004.90005.18005.180029,273
Jan 23, 20254.91005.30004.91005.15005.150049,289
Jan 22, 20255.10005.24005.08005.15005.150025,681
Jan 21, 20255.40005.40005.12005.34005.34001,962
Jan 20, 20255.40005.40005.17005.33005.330017,528
Jan 17, 20255.45005.45005.15005.41005.410010,971
Jan 16, 20255.39005.39005.05005.39005.3900878
Jan 15, 20255.21005.22005.02005.14005.14002,685
Jan 14, 20254.89005.20004.89004.98004.980033,186
Jan 13, 20255.49005.49005.13005.13005.130044,876
Jan 10, 20255.43005.43005.08005.39005.390015,847
Jan 9, 20255.30005.45005.25005.32005.320030,097
Jan 8, 20255.55005.55005.15005.34005.3400215
Jan 7, 20255.30005.64005.23005.31005.310050,113
Jan 6, 20255.70005.70005.32005.50005.500016,474
Jan 3, 20256.00006.00005.59005.59005.590011,080
Jan 2, 20256.02006.02005.65005.88005.88007,717
Jan 1, 20255.91006.13005.85005.90005.90008,775
Dec 31, 20246.26006.26005.91006.15006.15003,877
Dec 30, 20246.47006.47005.93006.22006.220024,563
Dec 27, 20246.00006.17006.00006.17006.170019,244
Dec 26, 20245.75005.88005.75005.88005.88006,582
Dec 24, 20245.87005.87005.60005.60005.600033,177
Dec 23, 20245.91005.91005.89005.89005.89007,989
Dec 20, 20246.20006.51006.19006.19006.19006,434
Dec 19, 20246.75006.75006.29006.51006.510016,599
Dec 18, 20246.63006.84006.35006.62006.620012,568
Dec 17, 20246.50006.83006.36006.58006.580034,172
Dec 16, 20246.75007.00006.47006.51006.510052,817
Dec 13, 20247.12007.15006.50006.81006.810017,184
Dec 12, 20246.75006.99006.61006.81006.810093,880
Dec 11, 20246.68006.68006.35006.66006.6600138,606
Dec 10, 20246.20006.37006.00006.37006.370068,883
Dec 9, 20245.91006.07005.91006.07006.070074,686
Dec 6, 20245.70005.79005.63005.79005.790042,873
Dec 5, 20245.62005.62005.30005.52005.520018,558
Dec 4, 20245.43005.65005.19005.37005.370030,504
Dec 3, 20245.36005.60005.28005.46005.46007,106
Dec 2, 20245.69005.89005.36005.36005.360036,201
Nov 29, 20245.57005.84005.42005.64005.640017,926
Nov 28, 20245.68005.96005.41005.70005.700019,167
Nov 27, 20245.75005.79005.27005.68005.680054,035
Nov 26, 20245.50005.63005.50005.52005.520027,416
Nov 25, 20245.13005.38005.13005.37005.370013,819
Nov 22, 20245.13005.13005.13005.13005.130017,126
Nov 21, 20245.33005.33005.23005.23005.230037,327
Nov 19, 20245.33005.33005.33005.33005.33008,640
Nov 18, 20245.43005.43005.43005.43005.43002,414
Nov 14, 20245.54005.54005.54005.54005.54001,725
Nov 13, 20245.78005.78005.65005.65005.650015,800
Nov 12, 20245.67005.67005.67005.67005.67006,649
Nov 11, 20245.55005.56005.55005.56005.560016,979
Nov 8, 20245.46005.46005.46005.46005.46001,937
Nov 7, 20245.36005.36005.28005.36005.360012,784
Nov 6, 20245.16005.26005.16005.26005.26004,215
Nov 4, 20245.25005.25005.16005.24005.240014,896
Oct 31, 20245.10005.20005.10005.20005.200011,855
Oct 29, 20245.06005.06004.96005.00005.00009,195
Oct 28, 20245.06005.06005.06005.06005.06005,528
Oct 25, 20245.26005.26005.16005.16005.16001,002
Oct 24, 20245.30005.30005.26005.26005.260015,974
Oct 23, 20245.46005.46005.36005.36005.36004,042
Oct 22, 20245.59005.59005.46005.46005.460026,512
Oct 21, 20245.57005.57005.57005.57005.570017,474
Oct 18, 20245.68005.68005.68005.68005.680013,698
Oct 17, 20245.90005.90005.79005.79005.790026,502
Oct 16, 20245.90005.90005.90005.90005.900013,802
Oct 15, 20246.55006.63006.01006.02006.020078,507
Oct 14, 20246.23006.32006.14006.32006.3200113,608
Oct 11, 20245.75006.03005.75006.02006.020086,364
Oct 10, 20245.65005.75005.61005.75005.750095,921
Oct 9, 20245.25005.48005.25005.48005.480080,254
Oct 8, 20245.07005.41004.95005.22005.220040,653
Oct 7, 20245.33005.69005.17005.17005.170026,213
Oct 4, 20245.54005.54005.44005.44005.44006,057
Oct 3, 20245.59005.65005.55005.55005.550026,155
Oct 1, 20245.68005.68005.59005.59005.59004,460
Sep 30, 20245.68005.68005.68005.68005.680011,929
Sep 27, 20245.79005.79005.79005.79005.79009,542
Sep 26, 20245.95005.95005.90005.90005.90007,702
Sep 25, 20246.14006.14006.02006.02006.02001,819
Sep 24, 20246.14006.14006.14006.14006.14006,447
Sep 23, 20246.39006.39006.26006.26006.260010,981
Sep 20, 20246.38006.38006.38006.38006.38006,999
Sep 19, 20246.51006.51006.51006.51006.510027,780
Sep 18, 20246.65006.65006.40006.64006.640044,213
Sep 17, 20246.43006.55006.43006.53006.530022,961
Sep 16, 20246.30006.43006.25006.43006.430024,263
Sep 13, 20246.15006.37006.15006.37006.370048,374
Sep 12, 20246.25006.25006.25006.25006.25005,417
Sep 11, 20246.37006.37006.37006.37006.37003,299
Sep 10, 20246.50006.50006.50006.50006.50002,232
Sep 9, 20246.70006.70006.63006.63006.63003,113
Sep 6, 20246.76006.76006.76006.76006.76002,755
Sep 5, 20246.89006.89006.89006.89006.89003,140
Sep 4, 20247.03007.03007.03007.03007.03002,359
Sep 3, 20247.17007.17007.17007.17007.170013,515
Sep 2, 20247.31007.31007.31007.31007.31007,145
Aug 30, 20247.45007.45007.45007.45007.45008,938
Aug 29, 20247.90007.90007.60007.60007.6000202,369
Aug 28, 20247.75007.75007.75007.75007.7500106,916
Aug 26, 20247.24007.24006.56007.24007.2400157,000
Aug 23, 20246.75006.90006.75006.90006.900069,165
Aug 22, 20246.57006.58006.40006.58006.5800101,548
Aug 21, 20246.10006.27006.10006.27006.270044,481
Aug 20, 20245.98005.98005.81005.98005.980042,438
Aug 19, 20245.44005.71005.17005.70005.7000123,061
Aug 16, 20245.44005.44005.44005.44005.44001,961
Aug 14, 20245.55005.55005.55005.55005.55003,597
Aug 13, 20245.70005.70005.66005.66005.66002,324
Aug 12, 20245.88005.88005.77005.77005.770016,078
Aug 9, 20246.00006.00005.88005.88005.880013,235
Aug 8, 20245.94006.05005.94006.00006.000045,986
Aug 7, 20245.94005.94005.94005.94005.94004,571
Aug 6, 20246.17006.17006.06006.06006.06008,717
Aug 5, 20246.18006.18006.18006.18006.180013,890
Aug 2, 20246.29006.30006.29006.30006.300044,233
Aug 1, 20246.45006.45006.35006.35006.35003,241
Jul 31, 20246.47006.50006.47006.47006.470037,537
Jul 30, 20246.60006.70006.60006.60006.600051,890
Jul 29, 20246.85006.85006.72006.72006.720016,208
Jul 26, 20246.85006.85006.85006.85006.850028,230
Jul 25, 20246.98006.98006.98006.98006.98002,634
Jul 24, 20247.12007.12007.12007.12007.12004,597
Jul 23, 20247.26007.26007.26007.26007.26005,204
Jul 22, 20247.40007.40007.40007.40007.40007,906
Jul 19, 20247.55007.55007.55007.55007.550011,608
Jul 18, 20247.70007.70007.70007.70007.70007,485
Jul 16, 20247.85007.85007.85007.85007.85006,670
Jul 15, 20248.01008.01008.01008.01008.01007,849
Jul 12, 20248.17008.17008.17008.17008.17006,079
Jul 11, 20248.33008.33008.33008.33008.330012,183
Jul 10, 20248.50008.50008.50008.50008.500061,438
Jul 9, 20248.67008.67008.36008.67008.6700144,663
Jul 8, 20248.26008.26007.81008.26008.2600397,644
Jul 5, 20247.87007.87007.87007.87007.8700132,163
Jul 4, 20247.49007.50007.12007.50007.5000225,396
Jul 3, 20247.10007.15006.51007.15007.1500330,124
Jul 2, 20246.39006.90006.35006.81006.8100179,429
Jul 1, 20246.69006.89006.68006.68006.6800125,082
Jun 28, 20247.28007.28006.61007.03007.0300703,684
Jun 27, 20246.95006.95006.95006.95006.9500132,699
Jun 26, 20246.62006.62006.62006.62006.620068,545
Jun 25, 20246.31006.31006.31006.31006.310082,631
Jun 24, 20246.01006.01006.01006.01006.010084,847
Jun 21, 20245.73005.73005.73005.73005.7300265,496
Jun 20, 20245.46005.46005.46005.46005.460096,609
Jun 19, 20245.17005.20005.17005.20005.200065,124
Jun 18, 20244.90004.96004.74004.96004.960074,872
Jun 14, 20244.73004.73004.62004.73004.730058,322
Jun 13, 20244.51004.51004.30004.51004.510080,013
Jun 12, 20244.30004.30004.14004.30004.300051,134
Jun 11, 20244.00004.20004.00004.10004.100080,188
Jun 10, 20243.99004.00003.89004.00004.000050,065
Jun 7, 20244.17004.17003.89003.91003.910036,167
Jun 6, 20244.09004.14004.02004.09004.090013,059
Jun 5, 20244.12004.12003.90004.01004.01007,776
Jun 4, 20244.25004.25003.87004.04004.040049,743
Jun 3, 20244.14004.20003.91004.07004.070025,180
May 31, 20244.15004.15003.98004.00004.000033,981
May 30, 20244.35004.35004.07004.07004.070015,274
May 29, 20244.30004.39004.12004.28004.28009,589
May 28, 20244.20004.30004.10004.25004.250039,341
May 27, 20244.40004.40004.15004.17004.170015,654
May 24, 20244.40004.40004.18004.35004.350033,510
May 23, 20244.50004.55004.26004.40004.400013,719
May 22, 20244.35004.59004.35004.41004.410027,876
May 21, 20244.58004.60004.35004.47004.470013,479
May 17, 20244.50004.50004.27004.44004.440039,923
May 16, 20244.29004.72004.29004.49004.490015,272
May 15, 20244.60004.64004.50004.50004.50003,683
May 14, 20244.51004.60004.25004.60004.600043,695
May 13, 20244.50004.50004.29004.42004.420013,486
May 10, 20244.60004.60004.35004.50004.50003,140
May 9, 20244.54004.70004.40004.51004.510045,198
May 8, 20244.40004.64004.40004.63004.63007,526
May 7, 20244.71004.71004.40004.60004.60008,337
May 6, 20244.55004.62004.33004.62004.620017,361
May 3, 20244.73004.79004.41004.42004.4200104,849
May 2, 20244.98004.98004.64004.64004.640086,848
Apr 30, 20245.04005.04004.64004.88004.880081,608
Apr 29, 20244.80004.95004.65004.88004.880037,401
Apr 26, 20244.64004.95004.64004.89004.890020,469
Apr 25, 20244.75005.05004.60004.72004.720016,692
Apr 24, 20245.06005.06004.75004.84004.840013,112
Apr 23, 20244.80004.90004.76004.82004.820037,333
Apr 22, 20244.46004.67004.45004.67004.670012,486
Apr 19, 20244.60004.65004.39004.45004.450014,691
Apr 18, 20244.66004.79004.60004.62004.620014,810
Apr 16, 20244.66004.75004.51004.73004.730037,887
Apr 15, 20244.85004.85004.65004.66004.660011,749
Apr 12, 20244.73004.96004.57004.85004.850026,926
Apr 10, 20244.61004.80004.52004.73004.730050,523
Apr 9, 20244.70004.70004.45004.61004.6100162,094
Apr 8, 20244.37004.57004.26004.52004.5200150,995
Apr 5, 20244.25004.36004.25004.36004.360018,331
Apr 4, 20244.25004.28004.25004.28004.280029,044
Apr 3, 20244.28004.28004.28004.28004.280013,140
Apr 2, 20244.16004.20004.16004.20004.200011,851
Apr 1, 20244.11004.18004.11004.15004.15004,256
Mar 28, 20244.18004.18004.10004.10004.100014,629
Mar 27, 20244.18004.18004.07004.18004.180037,257
Mar 26, 20244.23004.23004.10004.10004.1000105,903
Mar 22, 20244.09004.15004.09004.15004.150038,295
Mar 21, 20244.17004.23004.17004.17004.170090,473
Mar 20, 20244.25004.25004.25004.25004.250079,265
Mar 19, 20244.33004.37004.33004.33004.330039,470
Mar 18, 20244.41004.41004.41004.41004.410021,119
Mar 15, 20244.50004.68004.50004.50004.5000118,325
Mar 14, 20244.59004.59004.59004.59004.590054,111
Mar 13, 20244.68004.68004.68004.68004.68006,199
Mar 12, 20244.77004.77004.77004.77004.77005,519
Mar 11, 20244.86004.86004.86004.86004.86003,840
Mar 7, 20244.95004.95004.95004.95004.950010,737
Mar 6, 20245.05005.05005.05005.05005.05003,548
Mar 5, 20245.15005.15005.15005.15005.150012,427
Mar 4, 20245.25005.25005.25005.25005.25008,828