BSE · IL&FSTRANS · stock
IL&FS Transportation Networks Limited (IL&FSTRANS) stock price history
Every BSE trading session of IL&FS Transportation Networks Limited from Mar 30, 2010 to Nov 13, 2026: 4,099 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IL&FSTRANS adjusted close, 2010 to 2026
- ₹290.03
- All time high, 2010
- ₹3.10
- 52 week high, ₹1.64 low
- 4,099
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IL&FSTRANS key facts
- IL&FS Transportation Networks Limited (IL&FSTRANS) closed at ₹1.69 on Nov 13, 2026 on BSE.
- IL&FSTRANS's all time high close is ₹290.03, set on Sep 13, 2010; its all time low close is ₹0.8500 on May 21, 2020.
- IL&FSTRANS's 52 week range is ₹1.64 to ₹3.10.
- IL&FSTRANS returned -42.7% over the year to Nov 13, 2026 and -63.6% over five years.
- Over ten years IL&FSTRANS returned -98%, -33.1% a year compounded.
- IL&FSTRANS's deepest drawdown was -99.7% from Sep 13, 2010 to May 21, 2020.
- DataCedar holds 4,099 daily sessions of IL&FSTRANS history from Mar 30, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IL&FSTRANS price chart, 2010 to 2026
IL&FSTRANS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | -21.8% |
| 6 months | -28.4% |
| Year to date | -39.4% |
| 1 year | -42.7% |
| 3 years | -69.8% |
| 5 years | -63.6% |
| 10 years | -98.2% |
| Since Mar 30, 2010 | -99.2% |
| Compound annual growth, 16.6 years | -25.3% |
IL&FSTRANS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹290.03 on Sep 13, 2010
- All time low close
- ₹0.8500 on May 21, 2020
- 52 week high
- ₹3.10 on Jan 5, 2026
- 52 week low
- ₹1.64 on Nov 13, 2026
- Deepest drawdown
- -99.7% from Sep 13, 2010 to May 21, 2020, not yet recovered
- Best single session
- +19.5% on Oct 1, 2018
- Worst single session
- -15.9% on Sep 21, 2018
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +132%
- Worst calendar year
- 2019, -85%
IL&FSTRANS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 30, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.99 | ₹3.10 | ₹1.64 | ₹1.69 | -42.1% | 3.6M | 211 |
| 2025 | ₹5.91 | ₹6.13 | ₹2.45 | ₹2.92 | -52.5% | 6.7M | 247 |
| 2024 | ₹4.90 | ₹8.67 | ₹3.87 | ₹6.15 | +27.9% | 12M | 245 |
| 2023 | ₹4.24 | ₹6.33 | ₹2.67 | ₹4.81 | +15.9% | 8.5M | 244 |
| 2022 | ₹5.68 | ₹7.17 | ₹3.76 | ₹4.15 | -23.3% | 9.1M | 248 |
| 2021 | ₹2.33 | ₹6.99 | ₹1.97 | ₹5.41 | +132.2% | 20.6M | 248 |
| 2020 | ₹2.14 | ₹2.46 | ₹0.8100 | ₹2.33 | +14.2% | 19M | 251 |
| 2019 | ₹13.21 | ₹13.80 | ₹1.48 | ₹2.04 | -85.3% | 14.2M | 243 |
| 2018 | ₹84.00 | ₹97.35 | ₹10.50 | ₹13.85 | -83.4% | 28.7M | 246 |
| 2017 | ₹101.35 | ₹124.80 | ₹70.00 | ₹83.55 | -17.9% | 29.3M | 248 |
| 2016 | ₹82.91 | ₹117.15 | ₹62.35 | ₹101.80 | +22.8% | 36.5M | 246 |
| 2015 | ₹172.65 | ₹210.51 | ₹74.87 | ₹82.91 | -52.0% | 16.1M | 246 |
| 2014 | ₹122.25 | ₹231.71 | ₹89.15 | ₹172.84 | +43.3% | 10M | 244 |
| 2013 | ₹167.76 | ₹189.46 | ₹84.45 | ₹120.61 | -27.6% | 5.6M | 248 |
| 2012 | ₹119.93 | ₹182.75 | ₹116.59 | ₹166.63 | +40.6% | 9.1M | 245 |
| 2011 | ₹237.31 | ₹245.21 | ₹118.14 | ₹118.54 | -49.9% | 6.1M | 246 |
| 2010 | ₹227.81 | ₹294.84 | ₹203.24 | ₹236.71 | n/a | 40.6M | 193 |
IL&FSTRANS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.69 | -5.1% |
| October 2026 | ₹1.78 | -8.2% |
| September 2026 | ₹1.94 | -15.7% |
| August 2026 | ₹2.30 | +9.5% |
| July 2026 | ₹2.10 | -7.5% |
| June 2026 | ₹2.27 | -0.4% |
| May 2026 | ₹2.28 | -3.8% |
| April 2026 | ₹2.37 | +27.4% |
| March 2026 | ₹1.86 | -25.0% |
| February 2026 | ₹2.48 | -10.5% |
| January 2026 | ₹2.77 | -5.1% |
| December 2025 | ₹2.92 | 0.0% |
About the IL&FSTRANS data
Daily bars. 4,099 sessions from Mar 30, 2010 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AIL%26FSTRANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- IKIO IKIO Technologies Limited
- IKOMA Ikoma Technologies Limited
- IKS Inventurus Knowledge Solutions Limited
- IL&FSENGG IL&FS Engineering and Construction Company Limited
- IMAGICAA Imagicaaworld Entertainment Limited
- IMEC IMEC Services Limited
- IMFA Indian Metals and Ferro Alloys Limited
- IMPAL India Motor Parts & Accessories Limited
Common questions
IL&FSTRANS share price history
