Price Data Selection & Download
IL&FS Transportation Networks Share Price All Time Records & Statistics (Mar 2010 - Jul 2026)
4023 daily OHLCV records on BSE from March 2010 to July 2026. Examine IL&FSTRANS quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹351.15
September 13, 2010
BSE Exchange
Share Price All Time Low
₹0.81
May 22, 2020
BSE Exchange
Highest Volume Trading Day
17,296,265
March 30, 2010 • ₹261.40
BSE Exchange
Share Price History Data (Mar 2010 - Jul 2026)
IL&FSTRANS daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹2.18 | ₹2.18 | ₹2.10 | ₹2.17 | 738 |
| 2026-07-16 | ₹2.15 | ₹2.15 | ₹2.09 | ₹2.15 | 8,202 |
| 2026-07-15 | ₹2.22 | ₹2.22 | ₹2.09 | ₹2.12 | 19,080 |
| 2026-07-14 | ₹2.16 | ₹2.20 | ₹2.10 | ₹2.20 | 2,738 |
| 2026-07-13 | ₹2.15 | ₹2.25 | ₹2.12 | ₹2.20 | 1,499 |
| 2026-07-10 | ₹2.15 | ₹2.19 | ₹2.14 | ₹2.19 | 4,592 |
| 2026-07-09 | ₹2.14 | ₹2.22 | ₹2.11 | ₹2.22 | 2,208 |
| 2026-07-08 | ₹2.22 | ₹2.22 | ₹2.15 | ₹2.15 | 4,242 |
| 2026-07-07 | ₹2.16 | ₹2.23 | ₹2.11 | ₹2.18 | 2,072 |
| 2026-07-06 | ₹2.10 | ₹2.20 | ₹2.10 | ₹2.20 | 2,460 |
| 2026-07-03 | ₹2.18 | ₹2.22 | ₹2.12 | ₹2.17 | 510 |
| 2026-07-02 | ₹2.12 | ₹2.16 | ₹2.08 | ₹2.12 | 20,724 |
| 2026-07-01 | ₹2.16 | ₹2.22 | ₹2.16 | ₹2.16 | 3,539 |
| 2026-06-30 | ₹2.32 | ₹2.32 | ₹2.27 | ₹2.27 | 3,308 |
| 2026-06-29 | ₹2.42 | ₹2.42 | ₹2.38 | ₹2.38 | 3,629 |
| 2026-06-25 | ₹2.32 | ₹2.50 | ₹2.32 | ₹2.50 | 43,378 |
| 2026-06-24 | ₹2.44 | ₹2.44 | ₹2.44 | ₹2.44 | 26,643 |
| 2026-06-23 | ₹2.60 | ₹2.61 | ₹2.56 | ₹2.56 | 16,982 |
| 2026-06-22 | ₹2.69 | ₹2.69 | ₹2.58 | ₹2.69 | 5,558 |
| 2026-06-19 | ₹2.68 | ₹2.77 | ₹2.56 | ₹2.57 | 34,449 |
| 2026-06-18 | ₹2.65 | ₹2.72 | ₹2.48 | ₹2.68 | 75,135 |
| 2026-06-17 | ₹2.45 | ₹2.61 | ₹2.38 | ₹2.60 | 5,185 |
| 2026-06-16 | ₹2.57 | ₹2.67 | ₹2.44 | ₹2.50 | 9,452 |
| 2026-06-15 | ₹2.40 | ₹2.57 | ₹2.40 | ₹2.56 | 23,893 |
| 2026-06-12 | ₹2.32 | ₹2.45 | ₹2.32 | ₹2.45 | 3,387 |
| 2026-06-11 | ₹2.34 | ₹2.39 | ₹2.29 | ₹2.39 | 7,610 |
| 2026-06-10 | ₹2.36 | ₹2.39 | ₹2.29 | ₹2.34 | 5,145 |
| 2026-06-09 | ₹2.38 | ₹2.45 | ₹2.27 | ₹2.36 | 31,464 |
| 2026-06-08 | ₹2.44 | ₹2.44 | ₹2.34 | ₹2.36 | 4,942 |
| 2026-06-05 | ₹2.44 | ₹2.47 | ₹2.27 | ₹2.44 | 17,203 |
| 2026-06-04 | ₹2.34 | ₹2.40 | ₹2.31 | ₹2.38 | 19,331 |
| 2026-06-03 | ₹2.34 | ₹2.34 | ₹2.29 | ₹2.34 | 12,261 |
| 2026-06-02 | ₹2.28 | ₹2.40 | ₹2.28 | ₹2.31 | 5,773 |
| 2026-06-01 | ₹2.30 | ₹2.39 | ₹2.28 | ₹2.33 | 14,392 |
| 2026-05-29 | ₹2.30 | ₹2.30 | ₹2.15 | ₹2.28 | 12,401 |
| 2026-05-27 | ₹2.35 | ₹2.36 | ₹2.25 | ₹2.25 | 9,877 |
| 2026-05-26 | ₹2.31 | ₹2.34 | ₹2.30 | ₹2.30 | 6,221 |
| 2026-05-25 | ₹2.26 | ₹2.37 | ₹2.26 | ₹2.34 | 2,917 |
| 2026-05-22 | ₹2.40 | ₹2.43 | ₹2.32 | ₹2.32 | 4,071 |
| 2026-05-21 | ₹2.39 | ₹2.50 | ₹2.39 | ₹2.43 | 3,888 |
| 2026-05-20 | ₹2.34 | ₹2.40 | ₹2.29 | ₹2.39 | 17,475 |
| 2026-05-19 | ₹2.33 | ₹2.33 | ₹2.25 | ₹2.29 | 2,977 |
| 2026-05-18 | ₹2.36 | ₹2.47 | ₹2.26 | ₹2.29 | 6,294 |
| 2026-05-15 | ₹2.28 | ₹2.36 | ₹2.28 | ₹2.36 | 24,379 |
| 2026-05-14 | ₹2.26 | ₹2.32 | ₹2.25 | ₹2.25 | 3,682 |
| 2026-05-13 | ₹2.40 | ₹2.40 | ₹2.29 | ₹2.36 | 34,172 |
| 2026-05-12 | ₹2.47 | ₹2.54 | ₹2.39 | ₹2.39 | 4,838 |
| 2026-05-11 | ₹2.55 | ₹2.67 | ₹2.47 | ₹2.51 | 24,939 |
| 2026-05-08 | ₹2.61 | ₹2.61 | ₹2.54 | ₹2.60 | 54,105 |
| 2026-05-07 | ₹2.45 | ₹2.49 | ₹2.45 | ₹2.49 | 53,730 |
| 2026-05-06 | ₹2.28 | ₹2.39 | ₹2.28 | ₹2.38 | 12,959 |
| 2026-05-05 | ₹2.32 | ₹2.34 | ₹2.30 | ₹2.34 | 3,923 |
| 2026-05-04 | ₹2.37 | ₹2.37 | ₹2.32 | ₹2.35 | 7,026 |
| 2026-04-30 | ₹2.37 | ₹2.42 | ₹2.32 | ₹2.37 | 5,622 |
| 2026-04-29 | ₹2.46 | ₹2.46 | ₹2.37 | ₹2.44 | 10,837 |
| 2026-04-28 | ₹2.48 | ₹2.48 | ₹2.40 | ₹2.45 | 3,731 |
| 2026-04-27 | ₹2.43 | ₹2.43 | ₹2.37 | ₹2.43 | 4,463 |
| 2026-04-24 | ₹2.47 | ₹2.47 | ₹2.36 | ₹2.43 | 8,113 |
| 2026-04-23 | ₹2.46 | ₹2.51 | ₹2.42 | ₹2.47 | 11,579 |
| 2026-04-22 | ₹2.48 | ₹2.51 | ₹2.44 | ₹2.48 | 11,495 |
| 2026-04-21 | ₹2.63 | ₹2.69 | ₹2.51 | ₹2.51 | 12,495 |
| 2026-04-20 | ₹2.76 | ₹2.76 | ₹2.56 | ₹2.58 | 12,758 |
| 2026-04-17 | ₹2.66 | ₹2.67 | ₹2.61 | ₹2.63 | 16,695 |
| 2026-04-16 | ₹2.54 | ₹2.55 | ₹2.53 | ₹2.55 | 8,633 |
| 2026-04-15 | ₹2.43 | ₹2.43 | ₹2.43 | ₹2.43 | 6,091 |
| 2026-04-13 | ₹2.31 | ₹2.32 | ₹2.22 | ₹2.32 | 14,255 |
| 2026-04-10 | ₹2.21 | ₹2.21 | ₹2.18 | ₹2.21 | 5,304 |
| 2026-04-09 | ₹2.11 | ₹2.11 | ₹2.05 | ₹2.11 | 4,659 |
| 2026-04-08 | ₹1.99 | ₹2.01 | ₹1.97 | ₹2.01 | 6,452 |
| 2026-04-07 | ₹1.92 | ₹1.96 | ₹1.89 | ₹1.92 | 6,834 |
| 2026-04-06 | ₹1.93 | ₹1.93 | ₹1.85 | ₹1.87 | 8,994 |
| 2026-04-02 | ₹1.94 | ₹1.94 | ₹1.85 | ₹1.90 | 8,141 |
| 2026-04-01 | ₹1.78 | ₹1.94 | ₹1.78 | ₹1.94 | 38,202 |
| 2026-03-30 | ₹1.86 | ₹1.86 | ₹1.86 | ₹1.86 | 9,713 |
| 2026-03-27 | ₹2.03 | ₹2.03 | ₹1.93 | ₹1.95 | 5,600 |
| 2026-03-25 | ₹1.97 | ₹2.15 | ₹1.97 | ₹2.03 | 62,414 |
| 2026-03-24 | ₹2.01 | ₹2.09 | ₹1.96 | ₹2.05 | 22,590 |
| 2026-03-23 | ₹2.08 | ₹2.17 | ₹2.05 | ₹2.06 | 9,935 |
| 2026-03-20 | ₹2.18 | ₹2.20 | ₹2.12 | ₹2.14 | 114,800 |
| 2026-03-19 | ₹2.28 | ₹2.28 | ₹2.17 | ₹2.20 | 15,426 |
| 2026-03-18 | ₹2.27 | ₹2.32 | ₹2.19 | ₹2.24 | 6,506 |
| 2026-03-17 | ₹2.18 | ₹2.32 | ₹2.18 | ₹2.25 | 14,022 |
| 2026-03-16 | ₹2.23 | ₹2.23 | ₹2.15 | ₹2.23 | 10,794 |
| 2026-03-13 | ₹2.26 | ₹2.29 | ₹2.21 | ₹2.21 | 10,694 |
| 2026-03-12 | ₹2.32 | ₹2.34 | ₹2.28 | ₹2.32 | 2,935 |
| 2026-03-11 | ₹2.37 | ₹2.37 | ₹2.29 | ₹2.33 | 10,501 |
| 2026-03-10 | ₹2.23 | ₹2.37 | ₹2.23 | ₹2.37 | 2,126 |
| 2026-03-09 | ₹2.37 | ₹2.37 | ₹2.22 | ₹2.27 | 6,069 |
| 2026-03-06 | ₹2.33 | ₹2.33 | ₹2.27 | ₹2.32 | 5,552 |
| 2026-03-05 | ₹2.35 | ₹2.37 | ₹2.31 | ₹2.33 | 469,106 |
| 2026-03-04 | ₹2.32 | ₹2.46 | ₹2.30 | ₹2.38 | 2,885 |
| 2026-03-02 | ₹2.49 | ₹2.49 | ₹2.36 | ₹2.36 | 8,701 |
| 2026-02-27 | ₹2.45 | ₹2.50 | ₹2.42 | ₹2.48 | 17,670 |
| 2026-02-26 | ₹2.48 | ₹2.51 | ₹2.45 | ₹2.45 | 24,566 |
| 2026-02-25 | ₹2.44 | ₹2.54 | ₹2.44 | ₹2.45 | 16,793 |
| 2026-02-24 | ₹2.50 | ₹2.50 | ₹2.43 | ₹2.50 | 7,347 |
| 2026-02-23 | ₹2.57 | ₹2.57 | ₹2.44 | ₹2.44 | 32,751 |
| 2026-02-20 | ₹2.61 | ₹2.61 | ₹2.47 | ₹2.53 | 23,217 |
| 2026-02-19 | ₹2.65 | ₹2.65 | ₹2.50 | ₹2.56 | 38,203 |
| 2026-02-18 | ₹2.76 | ₹2.76 | ₹2.61 | ₹2.62 | 28,392 |
| 2026-02-17 | ₹2.68 | ₹2.72 | ₹2.67 | ₹2.72 | 7,185 |
| 2026-02-16 | ₹2.63 | ₹2.74 | ₹2.63 | ₹2.70 | 3,776 |
| 2026-02-13 | ₹2.79 | ₹2.79 | ₹2.67 | ₹2.73 | 21,890 |
| 2026-02-12 | ₹2.97 | ₹2.97 | ₹2.79 | ₹2.81 | 6,270 |
| 2026-02-11 | ₹2.67 | ₹2.89 | ₹2.67 | ₹2.85 | 89,423 |
| 2026-02-10 | ₹2.76 | ₹2.78 | ₹2.65 | ₹2.76 | 51,577 |
| 2026-02-09 | ₹2.65 | ₹2.73 | ₹2.64 | ₹2.67 | 10,039 |
| 2026-02-06 | ₹2.80 | ₹2.80 | ₹2.60 | ₹2.67 | 1,330 |
| 2026-02-05 | ₹2.71 | ₹2.71 | ₹2.58 | ₹2.67 | 10,085 |
| 2026-02-04 | ₹2.73 | ₹2.75 | ₹2.69 | ₹2.70 | 1,874 |
| 2026-02-03 | ₹2.54 | ₹2.72 | ₹2.54 | ₹2.69 | 15,151 |
| 2026-02-02 | ₹2.71 | ₹2.73 | ₹2.65 | ₹2.67 | 9,503 |
| 2026-02-01 | ₹2.85 | ₹2.85 | ₹2.70 | ₹2.75 | 16,640 |
| 2026-01-30 | ₹2.89 | ₹2.89 | ₹2.70 | ₹2.77 | 18,771 |
| 2026-01-29 | ₹2.75 | ₹2.92 | ₹2.71 | ₹2.81 | 28,981 |
| 2026-01-28 | ₹2.75 | ₹2.87 | ₹2.71 | ₹2.79 | 14,634 |
| 2026-01-27 | ₹2.74 | ₹2.80 | ₹2.70 | ₹2.77 | 19,682 |
| 2026-01-23 | ₹2.72 | ₹2.79 | ₹2.62 | ₹2.77 | 1,674 |
| 2026-01-22 | ₹2.61 | ₹2.68 | ₹2.55 | ₹2.68 | 2,071 |
| 2026-01-21 | ₹2.69 | ₹2.69 | ₹2.61 | ₹2.62 | 15,206 |
| 2026-01-20 | ₹2.79 | ₹2.79 | ₹2.66 | ₹2.74 | 14,986 |
| 2026-01-19 | ₹2.78 | ₹2.82 | ₹2.70 | ₹2.76 | 5,233 |
| 2026-01-16 | ₹2.78 | ₹2.85 | ₹2.78 | ₹2.84 | 362 |
| 2026-01-14 | ₹2.81 | ₹2.83 | ₹2.75 | ₹2.80 | 4,197 |
| 2026-01-13 | ₹2.81 | ₹2.94 | ₹2.80 | ₹2.82 | 1,772 |
| 2026-01-12 | ₹2.80 | ₹2.89 | ₹2.76 | ₹2.85 | 2,871 |
| 2026-01-09 | ₹2.85 | ₹2.94 | ₹2.84 | ₹2.84 | 4,165 |
| 2026-01-08 | ₹2.98 | ₹2.98 | ₹2.86 | ₹2.88 | 5,490 |
| 2026-01-07 | ₹3.05 | ₹3.05 | ₹2.92 | ₹2.96 | 2,688 |
| 2026-01-06 | ₹2.92 | ₹3.03 | ₹2.92 | ₹3.01 | 6,212 |
| 2026-01-05 | ₹3.10 | ₹3.10 | ₹2.95 | ₹3.00 | 10,615 |
| 2026-01-02 | ₹3.00 | ₹3.00 | ₹2.91 | ₹2.96 | 1,881 |
| 2026-01-01 | ₹2.99 | ₹3.00 | ₹2.88 | ₹3.00 | 16,388 |
IL&FS Transportation Networks Share Price Performance Analysis (Mar 2010 - Jul 2026)
IL&FSTRANS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.67%
₹3.00 → ₹2.17
Year to Date
Price Volatility
10.66%
Low Volatility
Year to Date
Average Daily Volume
17,586
Year to Date Average
BSE Exchange
IL&FS Transportation Networks Share Price History – Frequently Asked Questions
Common questions about IL&FSTRANS historical data and records. For live price, key ratios and fundamentals, see IL&FSTRANS share price.
What is the all-time high share price of IL&FS Transportation Networks (IL&FSTRANS)?
The all-time high share price of IL&FS Transportation Networks was ₹351.15 recorded on September 13, 2010 on the BSE exchange.
What is the all-time low share price of IL&FS Transportation Networks (IL&FSTRANS)?
The all-time low share price of IL&FS Transportation Networks was ₹0.81 recorded on May 22, 2020 on the BSE exchange.
How can I download IL&FSTRANS historical share price data?
You can download IL&FS Transportation Networks historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IL&FSTRANS shares?
The highest trading volume day for IL&FS Transportation Networks was 17,296,265 shares traded on March 30, 2010 on the BSE exchange, with share price at ₹261.4.