IL&FS Transportation Networks share price history

NSE: IL&FSTRANSBSE: 533177ConstructionSmall Cap

IL&FS Transportation Networks Limited · Face value ₹10 · Listed Mar 2010

₹1.80₹0.04 (2.27%)BSE ₹1.79

Share price at the NSE close on 2 Nov 2026. Previous close ₹1.76.

2 Nov: open ₹1.82, high ₹1.82, low ₹1.79

52-week range of traded prices to 2 Nov 2026

₹1.75Low, 1 Apr 2026₹3.18High, 3 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹59 Cr3,062nd largest listed
P/E: No results
P/B: No results
Dividend yield: Nonein the last 12 months
Volume, NSE: 24,188

IL&FS Transportation Networks share price by year, month and day

Closes to 2 Nov 2026; the last month as traded on NSE

IL&FS Transportation Networks' share price is on record from 30 Mar 2010, when it closed at ₹274.65, to 30 Oct 2026. Its highest close was ₹361.70 on 13 Sep 2010 and its lowest ₹0.90 on 21 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.76	−39.3%	2.98	1.76	3.00	3.04	1.75	98,95,005
2025	2.90	−51.7%	5.72	2.48	6.29	6.29	2.42	1,35,26,296
2024	6.01	+23.9%	8.62	3.85	4.85	8.62	3.80	1,56,67,624
2023	4.85	+18.3%	5.80	2.70	4.25	5.85	2.65	1,47,85,197
2022	4.10	−24.8%	6.85	3.85	5.70	7.15	3.75	1,75,64,063
2021	5.45	+137.0%	6.65	2.10	2.20	6.95	2.00	2,31,52,307
2020	2.30	+12.2%	2.30	0.90	2.15	2.35	0.85	3,46,04,767
2019	2.05	−85.3%	13.30	1.55	13.30	13.70	1.50	4,55,17,475
2018	13.95	−83.3%	94.35	10.80	83.25	97.35	10.40	13,42,66,572
2017	83.70	−18.0%	120.50	71.95	97.00	124.80	69.10	10,80,02,351
2016	102.10	+20.0%	115.75	64.60	85.95	117.45	64.00	13,97,09,083
2015	85.10	−54.7%	222.80	78.00	186.70	229.75	76.60	6,31,19,399
2014	188.00	+34.2%	247.25	104.20	140.10	257.50	103.35	5,18,81,319
2013	140.10	−29.8%	221.00	100.95	200.10	228.90	97.10	2,18,34,126
2012	199.50	+37.3%	213.25	143.75	147.00	223.90	142.55	2,23,60,634
2011	145.25	−50.7%	299.95	145.25	296.50	305.00	144.00	1,86,76,274
2010	294.45	–	361.70	261.00	266.60	367.80	253.35	7,11,09,032

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 30 Mar 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.76	−8.3%	1.97	2.20	1.75	9,22,439
Sep 2026	1.92	−13.5%	2.30	2.30	1.77	14,80,128
Aug 2026	2.22	+6.7%	2.10	2.33	1.99	10,24,790
Jul 2026	2.08	−5.0%	2.23	2.24	2.00	5,99,666
Jun 2026	2.19	−2.7%	2.30	2.73	2.18	8,80,488
May 2026	2.25	−3.8%	2.38	2.68	2.16	8,23,355
Apr 2026	2.34	+27.2%	1.84	2.76	1.75	10,43,049
Mar 2026	1.84	−24.9%	2.48	2.48	1.84	10,72,468
Feb 2026	2.45	−10.3%	2.63	2.94	2.42	11,66,463
Jan 2026	2.73	−5.9%	3.00	3.04	2.54	8,82,159
Dec 2025	2.90	−1.7%	2.99	3.12	2.42	14,66,795
Nov 2025	2.95	−2.6%	3.18	3.18	2.73	11,65,389
Oct 2025	3.03	−1.0%	3.14	3.25	2.88	9,14,768
Sep 2025	3.06	−4.1%	3.10	3.34	2.93	9,16,445
Aug 2025	3.19	−3.9%	3.32	3.46	2.84	8,16,382
Jul 2025	3.32	−17.4%	4.15	4.40	3.06	9,91,154
Jun 2025	4.02	+22.2%	3.33	4.22	3.09	18,16,694
May 2025	3.29	+5.1%	3.13	3.63	2.98	9,81,504
Apr 2025	3.13	+7.6%	3.05	3.49	2.90	4,03,263
Mar 2025	2.91	−22.0%	3.68	3.84	2.79	21,75,759
Feb 2025	3.73	−19.1%	4.84	4.84	3.68	8,22,826
Jan 2025	4.61	−23.3%	6.29	6.29	4.36	10,55,317
Dec 2024	6.01	+5.3%	5.43	7.12	5.10	14,81,643
Nov 2024	5.71	+10.9%	5.25	5.99	4.95	6,82,868
Oct 2024	5.15	−9.0%	5.59	6.48	4.85	9,39,689
Sep 2024	5.66	−23.5%	7.25	7.25	5.65	5,92,895
Aug 2024	7.40	+15.3%	6.41	7.87	5.15	13,18,130
Jul 2024	6.42	−7.6%	6.60	8.62	6.27	17,02,610
Jun 2024	6.95	+75.9%	3.85	7.25	3.80	24,47,371
May 2024	3.95	−17.7%	4.90	4.90	3.95	11,10,794
Apr 2024	4.80	+12.9%	4.20	5.10	4.15	15,38,234
Mar 2024	4.25	−22.0%	5.35	5.35	4.20	7,11,506
Feb 2024	5.45	+4.8%	5.30	6.00	4.75	18,24,707
Jan 2024	5.20	+7.2%	4.85	6.30	4.80	13,17,177
Dec 2023	4.85	−3.0%	5.00	5.30	4.40	10,82,024
Nov 2023	5.00	+8.7%	4.40	5.80	4.40	6,44,915
Oct 2023	4.60	+21.1%	3.95	5.85	3.95	24,05,333
Sep 2023	3.80	+31.0%	2.90	3.80	2.80	15,34,370
Aug 2023	2.90	+1.8%	2.90	3.10	2.70	14,79,578
Jul 2023	2.85	−9.5%	3.25	3.25	2.65	19,19,855
Jun 2023	3.15	−11.3%	3.55	3.80	2.95	13,09,902
May 2023	3.55	+12.7%	3.25	3.90	2.95	9,09,272
Apr 2023	3.15	+16.7%	2.80	3.40	2.80	6,42,748
Mar 2023	2.70	−28.0%	3.85	3.85	2.65	13,84,754
Feb 2023	3.75	−9.6%	4.25	4.35	3.55	5,64,710
Jan 2023	4.15	+1.2%	4.25	4.70	4.05	9,07,736
Dec 2022	4.10	−5.7%	4.40	5.40	4.00	12,80,306
Nov 2022	4.35	0.0%	4.45	4.65	3.80	13,12,615
Oct 2022	4.35	0.0%	4.50	4.60	3.95	6,25,772
Sep 2022	4.35	−1.1%	4.30	4.85	4.20	14,34,723
Aug 2022	4.40	+11.4%	4.10	4.75	3.80	18,79,873
Jul 2022	3.95	−10.2%	4.40	4.65	3.75	12,29,429
Jun 2022	4.40	+6.0%	4.30	4.65	3.90	11,06,061
May 2022	4.15	−17.0%	4.75	5.00	3.85	12,57,804
Apr 2022	5.00	−1.0%	5.15	5.95	4.75	17,34,996
Mar 2022	5.05	+14.8%	4.40	5.90	4.25	26,90,269
Feb 2022	4.40	−12.0%	4.90	5.15	3.80	8,48,293
Jan 2022	5.00	−8.3%	5.70	7.15	4.60	21,63,922
Dec 2021	5.45	+34.6%	3.95	5.65	3.85	25,32,782
Nov 2021	4.05	+22.7%	3.45	4.80	3.15	20,88,592
Oct 2021	3.30	−14.3%	4.00	4.60	3.30	17,57,519
Sep 2021	3.85	−7.2%	4.25	4.25	3.10	17,61,500
Aug 2021	4.15	−21.0%	5.00	5.00	3.10	21,86,368
Jul 2021	5.25	+56.7%	3.50	6.95	3.50	17,22,679
Jun 2021	3.35	+39.6%	2.40	3.35	2.30	22,80,654
May 2021	2.40	−2.0%	2.35	2.55	2.10	15,03,027
Apr 2021	2.45	+16.7%	2.20	2.55	2.05	12,96,651
Mar 2021	2.10	−6.7%	2.35	2.80	2.00	20,32,567
Feb 2021	2.25	−2.2%	2.40	2.70	2.10	18,06,027
Jan 2021	2.30	0.0%	2.20	3.15	2.10	21,83,941
Dec 2020	2.30	+64.3%	1.35	2.30	1.35	17,56,281
Nov 2020	1.40	+16.7%	1.25	1.50	1.10	15,44,322
Oct 2020	1.20	0.0%	1.15	1.30	0.95	17,35,492
Sep 2020	1.20	−20.0%	1.45	1.50	1.15	12,96,633
Aug 2020	1.50	+7.1%	1.40	1.60	1.40	17,67,773
Jul 2020	1.40	−9.7%	1.60	1.75	1.20	31,50,930
Jun 2020	1.55	+72.2%	0.90	1.55	0.85	1,39,68,844
May 2020	0.90	−35.7%	1.45	1.50	0.85	22,10,227
Apr 2020	1.40	+16.7%	1.25	1.50	1.15	18,56,441
Mar 2020	1.20	−22.6%	1.55	1.55	1.10	17,88,919
Feb 2020	1.55	−11.4%	1.75	1.95	1.55	12,07,679
Jan 2020	1.75	−14.6%	2.15	2.35	1.70	23,21,226
Dec 2019	2.05	−8.9%	2.35	2.35	1.95	13,88,855
Nov 2019	2.25	−2.2%	2.30	2.60	2.05	23,61,333
Oct 2019	2.30	−11.5%	2.70	3.45	2.10	13,07,998
Sep 2019	2.60	+52.9%	1.65	2.60	1.50	11,18,860
Aug 2019	1.70	−33.3%	2.65	2.65	1.70	10,44,584
Jul 2019	2.55	−12.1%	2.95	3.00	2.55	8,42,234
Jun 2019	2.90	−21.6%	3.70	3.80	2.60	13,99,074
May 2019	3.70	−25.3%	4.90	5.15	3.15	18,57,388
Apr 2019	4.95	−10.8%	5.40	5.90	4.90	20,89,307
Mar 2019	5.55	−10.5%	6.45	7.75	5.35	71,03,342
Feb 2019	6.20	−16.8%	7.10	7.75	5.20	68,41,167
Jan 2019	7.45	−46.6%	13.30	13.70	7.45	1,81,63,333
Dec 2018	13.95	−10.9%	15.65	16.10	10.40	1,83,23,601
Nov 2018	15.65	−20.2%	19.80	20.55	15.65	54,07,030
Oct 2018	19.60	−13.1%	23.10	37.20	17.75	2,76,47,048
Sep 2018	22.55	−28.1%	30.65	33.10	19.00	1,93,61,586
Aug 2018	31.35	−25.0%	42.35	44.90	28.75	93,58,386
Jul 2018	41.80	+6.1%	39.25	45.50	33.35	87,00,764
Jun 2018	39.40	−25.7%	52.10	54.00	37.85	39,99,307
May 2018	53.05	−16.6%	63.70	63.95	51.00	38,43,578
Apr 2018	63.60	+5.7%	60.75	69.10	60.45	40,19,480
Mar 2018	60.15	−14.9%	71.00	72.75	58.80	55,67,889
Feb 2018	70.65	−8.8%	78.80	81.90	70.00	47,10,080
Jan 2018	77.50	−7.4%	83.25	97.35	77.15	2,33,27,823
Dec 2017	83.70	+1.7%	83.75	86.95	70.85	1,36,47,741
Nov 2017	82.30	−8.0%	89.60	92.85	72.70	1,03,97,703
Oct 2017	89.50	+22.7%	73.95	90.95	71.55	76,66,124
Sep 2017	72.95	−9.1%	80.25	83.40	69.10	62,51,453
Aug 2017	80.25	−12.8%	92.50	92.95	73.40	59,52,782
Jul 2017	92.00	−2.3%	94.95	103.75	89.00	64,19,446
Jun 2017	94.20	−8.1%	103.25	104.55	93.10	51,94,524
May 2017	102.50	−10.6%	114.55	124.50	99.45	85,16,513
Apr 2017	114.65	+4.8%	110.95	120.65	109.05	91,03,473
Mar 2017	109.35	+7.0%	102.80	110.75	99.10	82,72,452
Feb 2017	102.15	−7.0%	111.40	113.85	97.50	79,79,909
Jan 2017	109.80	+7.5%	97.00	124.80	97.00	1,86,00,231
Dec 2016	102.10	+1.1%	101.70	109.35	92.55	99,18,063
Nov 2016	101.00	−9.8%	112.95	112.95	82.50	87,94,620
Oct 2016	112.00	+11.9%	101.55	117.45	88.40	1,78,44,419
Sep 2016	100.10	+35.8%	73.50	109.30	70.75	4,85,19,904
Aug 2016	73.70	+0.3%	74.25	75.70	65.80	1,08,34,122
Jul 2016	73.45	+0.4%	73.30	87.25	72.55	1,27,41,003
Jun 2016	73.15	+6.3%	68.80	79.20	68.05	63,29,580
May 2016	68.80	−7.7%	74.55	77.90	67.40	55,15,743
Apr 2016	74.55	+4.0%	70.95	84.80	70.95	63,92,839
Mar 2016	71.65	+10.9%	65.05	76.00	64.80	44,48,707
Feb 2016	64.60	−19.2%	80.15	82.90	64.00	34,28,178
Jan 2016	79.95	−6.1%	85.95	94.40	69.55	49,41,905
Dec 2015	85.10	−5.0%	89.85	90.40	76.60	59,78,635
Nov 2015	89.55	−4.6%	93.85	96.45	86.10	36,45,706
Oct 2015	93.85	−4.5%	103.30	104.00	91.10	44,21,901
Sep 2015	98.30	+1.6%	96.35	104.50	86.10	42,49,053
Aug 2015	96.75	−34.7%	148.50	149.80	86.25	1,18,03,121
Jul 2015	148.25	+4.2%	142.05	155.90	139.00	76,20,000
Jun 2015	142.30	−12.5%	163.00	163.55	137.70	47,92,507
May 2015	162.65	−3.5%	169.05	175.55	155.35	34,33,897
Apr 2015	168.60	−13.2%	194.55	202.50	162.90	27,04,522
Mar 2015	194.35	−8.7%	217.45	229.75	185.05	59,81,151
Feb 2015	212.80	−0.1%	211.95	221.60	200.35	38,70,764
Jan 2015	212.95	+13.3%	186.70	219.45	180.25	46,18,142
Dec 2014	188.00	+1.9%	183.40	198.00	168.00	38,54,860
Nov 2014	184.55	−6.5%	200.00	204.00	177.30	30,04,837
Oct 2014	197.30	+12.4%	174.00	199.30	166.10	32,96,809
Sep 2014	175.50	−13.9%	204.70	221.80	166.00	56,33,524
Aug 2014	203.90	−11.9%	229.00	235.95	197.20	31,17,604
Jul 2014	231.45	+11.1%	208.50	257.50	201.45	91,56,993
Jun 2014	208.35	+8.5%	192.10	225.90	188.20	48,00,970
May 2014	192.10	+45.3%	134.90	231.70	128.50	85,58,556
Apr 2014	132.25	+14.1%	117.00	144.75	116.35	46,81,579
Mar 2014	115.95	+7.2%	108.20	133.20	105.25	34,42,119
Feb 2014	108.20	−7.9%	118.00	119.70	103.35	8,32,202
Jan 2014	117.50	−16.1%	140.10	146.00	112.25	15,01,266
Dec 2013	140.10	+9.7%	127.70	141.75	117.95	20,92,065
Nov 2013	127.70	+19.3%	107.90	131.00	107.90	29,51,751
Oct 2013	107.00	+4.6%	102.35	116.80	100.00	38,89,691
Sep 2013	102.30	−10.5%	114.35	124.90	97.10	21,78,815
Aug 2013	114.35	−5.0%	122.05	132.95	108.00	6,20,154
Jul 2013	120.35	−17.5%	153.95	154.00	116.50	15,96,200
Jun 2013	145.90	−13.2%	166.70	178.90	142.00	16,42,901
May 2013	168.15	−4.5%	175.00	184.90	163.50	16,87,661
Apr 2013	176.05	−1.0%	178.60	194.90	169.55	9,24,110
Mar 2013	177.85	−7.0%	190.95	206.30	171.85	5,86,687
Feb 2013	191.15	−3.4%	197.90	221.00	189.00	11,40,845
Jan 2013	197.90	−0.8%	200.10	228.90	195.95	25,23,246
Dec 2012	199.50	+2.6%	195.05	216.75	193.00	18,82,513
Nov 2012	194.50	+5.9%	182.00	196.90	180.70	18,03,557
Oct 2012	183.65	−5.6%	196.65	200.00	168.10	16,36,718
Sep 2012	194.55	+16.8%	165.00	196.60	156.55	32,10,160
Aug 2012	166.50	+0.1%	165.15	178.00	161.00	9,97,090
Jul 2012	166.30	−9.6%	184.90	198.00	163.60	6,21,451
Jun 2012	184.05	+0.7%	182.90	197.90	170.10	6,63,695
May 2012	182.80	−3.2%	188.20	190.75	153.75	16,00,598
Apr 2012	188.75	−2.3%	193.25	209.00	185.25	20,98,456
Mar 2012	193.25	+0.2%	187.50	199.00	179.50	13,78,088
Feb 2012	192.95	−6.0%	207.00	223.90	186.00	33,98,714
Jan 2012	205.35	+41.4%	147.00	214.00	142.55	30,69,594
Dec 2011	145.25	−15.2%	175.00	178.00	144.00	5,88,859
Nov 2011	171.35	−17.8%	206.00	231.00	162.85	9,10,951
Oct 2011	208.45	+4.5%	196.00	218.30	190.10	15,41,122
Sep 2011	199.45	+9.0%	184.70	212.00	180.25	29,68,135
Aug 2011	183.00	−13.1%	214.90	214.90	168.00	12,89,908
Jul 2011	210.55	+0.9%	211.10	230.50	206.00	8,86,188
Jun 2011	208.75	+0.4%	206.90	218.80	191.60	9,49,929
May 2011	207.85	−1.7%	215.00	219.00	186.00	12,94,513
Apr 2011	211.40	−9.7%	235.00	256.85	207.10	14,49,674
Mar 2011	234.10	+12.8%	211.00	248.50	172.00	31,68,969
Feb 2011	207.50	−20.7%	261.60	265.75	184.20	22,26,933
Jan 2011	261.75	−11.1%	296.50	305.00	244.80	14,01,093
Dec 2010	294.45	+2.1%	289.00	304.20	280.00	13,29,351
Nov 2010	288.50	−7.5%	314.40	334.70	265.20	19,35,689
Oct 2010	312.05	−2.0%	310.60	329.50	302.40	23,05,270
Sep 2010	318.40	−4.4%	332.95	367.80	312.10	41,68,256
Aug 2010	333.00	+14.0%	294.00	346.00	291.30	61,73,984
Jul 2010	292.00	+1.9%	285.00	314.65	280.15	31,89,318
Jun 2010	286.50	+1.9%	282.50	299.00	272.05	17,88,850
May 2010	281.05	−1.2%	284.10	289.90	253.35	43,51,465
Apr 2010	284.50	+2.2%	283.30	300.00	267.55	1,56,40,255
Mar 2010	278.35	–	266.60	299.00	266.60	3,02,26,594

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
2 Nov 2026	1.82	1.82	1.79	1.80	1.80	24,188
30 Oct 2026	1.84	1.84	1.75	1.76	1.79	24,872
29 Oct 2026	1.83	1.83	1.78	1.80	1.80	33,791
28 Oct 2026	1.90	1.90	1.77	1.77	1.80	62,558
27 Oct 2026	1.88	1.88	1.82	1.86	1.86	43,492
26 Oct 2026	1.94	1.95	1.83	1.83	1.87	34,945
23 Oct 2026	1.98	1.98	1.87	1.92	1.91	33,208
22 Oct 2026	1.88	1.98	1.88	1.91	1.95	19,529
21 Oct 2026	1.84	1.95	1.84	1.91	1.90	19,505
19 Oct 2026	1.90	1.95	1.86	1.90	1.91	67,372
16 Oct 2026	1.94	1.96	1.90	1.91	1.92	70,791
15 Oct 2026	2.05	2.05	1.93	1.93	1.94	68,355
14 Oct 2026	2.18	2.18	2.03	2.03	2.05	90,780
13 Oct 2026	2.20	2.20	2.10	2.13	2.17	18,179
12 Oct 2026	2.14	2.15	2.07	2.14	2.11	42,068
9 Oct 2026	2.12	2.15	2.02	2.05	2.13	85,168
8 Oct 2026	2.00	2.07	1.94	2.05	2.04	65,927
7 Oct 2026	1.98	1.99	1.91	1.98	1.97	20,213
6 Oct 2026	1.98	1.98	1.91	1.94	1.94	23,767
5 Oct 2026	1.92	1.96	1.86	1.94	1.92	67,958
1 Oct 2026	1.97	1.97	1.83	1.87	1.88	29,961
30 Sep 2026	1.95	1.96	1.86	1.92	1.93	23,269

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IL&FS Transportation Networks bonus and split history

Ex-date	Event	Price factor	What happened
7 Oct 2015	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
13 Mar 2014	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.