Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TFL, Transwarranty Finance Limited, INE804H01012, Listing: 26-Feb-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 2 High52 Price: 21.5 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 10.72 Barrier: 12.4; Drift%: -4.38
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 55,116,194 Low52 Date: 30-Mar-2026 SHP: 54.84 / 0.0 / 0.0 / 45.15
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.35 / 11.75 Month: 18.5 / 12.4 Week: 15.47 / 12.39 Day: 12.53 / 11.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 11.98 12.53 11.46 11.88 11.96 1.80 65.48 2,892 1.36 2,011 1.49 0.00 1
2 06-Apr 12.35 12.55 11.36 11.67 11.75 -3.23 64.32 11,171 5.24 6,343 4.71 0.01 3
3 02-Apr 12.27 12.27 11.45 12.06 12.00 -0.50 66.47 7,315 3.43 6,310 4.69 0.00 3
4 01-Apr 11.33 12.40 11.33 12.12 12.06 8.89 66.80 16,032 7.52 12,609 9.37 0.02 5
5 30-Mar 12.73 13.25 10.72 11.13 11.54 -10.82 61.34 57,021 26.76 37,620 27.95 0.04 15
6 27-Mar 12.98 13.25 11.57 12.48 12.44 -1.89 68.79 705,036 330.85 153,991 114.41 0.19 63
7 25-Mar 12.77 13.40 12.52 12.72 12.90 0.00 70.11 8,399 3.94 4,426 3.29 0.01 2
8 24-Mar 12.37 13.89 12.13 12.72 13.30 4.95 70.11 30,340 14.24 22,008 16.35 0.03 9
9 23-Mar 13.97 13.97 12.10 12.12 12.17 -5.24 66.80 45,248 21.23 43,566 32.37 0.05 18
10 20-Mar 13.00 13.50 12.56 12.79 12.81 0.31 70.49 14,212 6.67 11,990 8.91 0.02 5
11 19-Mar 12.91 13.00 12.54 12.75 12.84 -1.16 70.27 2,427 1.14 1,641 1.22 0.00 1
12 18-Mar 12.72 13.39 12.41 12.90 12.97 1.42 71.10 11,637 5.46 5,051 3.75 0.01 2
13 17-Mar 12.20 13.49 12.14 12.72 13.10 6.44 70.11 27,862 13.07 8,084 6.01 0.01 3
14 16-Mar 13.06 13.06 11.75 11.95 12.13 -3.08 65.86 84,316 39.57 80,821 60.05 0.10 33
15 13-Mar 12.62 12.98 12.25 12.33 12.49 -2.30 67.96 8,015 3.76 5,087 3.78 0.01 2
16 12-Mar 12.70 14.50 12.30 12.62 12.95 -0.63 69.56 6,330 2.97 4,039 3.00 0.01 2
17 11-Mar 13.50 13.50 12.61 12.70 12.93 -1.55 70.00 2,247 1.05 1,352 1.00 0.00 1
18 10-Mar 13.79 13.79 12.73 12.90 13.22 0.00 71.10 29,445 13.82 12,051 8.95 0.02 5
19 09-Mar 12.55 13.00 11.99 12.90 12.61 1.49 71.10 32,665 15.33 24,860 18.47 0.03 10
20 06-Mar 13.00 13.00 12.32 12.71 12.71 -2.90 70.05 6,741 3.16 5,531 4.11 0.01 2
21 05-Mar 12.75 13.17 12.70 13.09 13.03 2.75 72.15 18,857 8.85 18,435 13.70 0.02 8
22 04-Mar 13.50 13.50 12.66 12.74 12.91 -6.46 70.22 13,314 6.25 8,256 6.13 0.01 3
23 02-Mar 13.26 14.49 12.25 13.62 13.69 0.74 75.07 236,172 110.83 163,346 121.36 0.22 67
24 27-Feb 14.49 14.49 13.02 13.52 13.53 -0.52 74.52 14,664 6.88 8,469 6.29 0.01 3
25 26-Feb 15.00 15.47 13.11 13.59 14.15 -6.47 74.90 55,782 26.18 17,573 13.06 0.02 7
26 25-Feb 13.50 14.97 12.66 14.53 14.34 11.94 80.08 578,122 271.29 193,333 143.64 0.28 79
27 24-Feb 13.38 13.38 12.72 12.98 13.01 2.85 71.54 9,943 4.67 4,463 3.32 0.01 2
28 23-Feb 12.39 13.50 12.39 12.62 13.17 -1.71 69.56 17,750 8.33 11,951 8.88 0.02 5
29 20-Feb 13.40 13.40 12.41 12.84 12.95 -2.28 70.77 17,911 8.40 11,337 8.42 0.01 5
30 19-Feb 13.05 13.46 12.72 13.14 13.10 0.69 72.42 24,018 11.27 22,689 16.86 0.03 9
31 18-Feb 13.73 13.73 12.80 13.05 13.20 0.38 71.93 19,420 9.11 18,015 13.38 0.02 7
32 17-Feb 13.48 13.80 12.71 13.00 13.23 -3.56 71.00 18,179 8.53 15,900 11.81 0.02 7
33 16-Feb 13.24 13.97 13.20 13.48 13.45 3.53 74.30 43,112 20.23 28,973 21.53 0.04 12
34 13-Feb 13.85 13.99 12.60 13.02 13.14 -5.99 71.76 20,896 9.81 10,718 7.96 0.01 4
35 12-Feb 13.88 13.98 13.01 13.85 13.67 1.84 76.34 16,347 7.67 10,009 7.44 0.01 4
36 11-Feb 13.67 13.99 13.50 13.60 13.66 -0.95 74.96 3,100 1.45 2,463 1.83 0.00 1
37 10-Feb 13.97 14.35 13.38 13.73 13.90 -1.86 75.67 14,202 6.66 10,833 8.05 0.02 4
38 09-Feb 13.80 14.40 13.60 13.99 14.03 1.45 77.11 8,530 4.00 8,338 6.19 0.01 3
39 06-Feb 13.52 14.00 13.35 13.79 13.82 1.25 76.01 2,565 1.20 1,835 1.36 0.00 1
40 05-Feb 13.81 14.27 13.32 13.62 13.65 -2.37 75.07 14,372 6.74 9,932 7.38 0.01 4
41 04-Feb 16.25 16.25 13.70 13.95 14.29 -3.26 76.89 48,790 22.90 37,408 27.79 0.05 16
42 03-Feb 15.38 17.18 14.02 14.42 15.10 0.70 79.48 43,369 20.35 26,130 19.41 0.04 11
43 02-Feb 14.69 15.30 13.20 14.32 13.79 -2.05 78.93 27,078 12.71 15,997 11.88 0.02 7
44 01-Feb 14.58 15.91 14.01 14.62 14.56 0.27 80.58 8,200 3.85 5,700 4.23 0.01 2
45 30-Jan 14.23 15.00 13.56 14.58 14.10 2.46 80.36 28,523 13.38 19,156 14.23 0.03 8
46 29-Jan 14.49 14.50 13.80 14.23 14.09 -2.53 78.43 9,401 4.41 5,227 3.88 0.01 2
47 28-Jan 14.23 15.19 14.17 14.60 14.57 -1.75 80.47 5,083 2.39 3,123 2.32 0.00 1
48 27-Jan 13.88 15.55 13.88 14.86 15.13 7.06 81.90 31,808 14.93 12,679 9.42 0.02 5
49 23-Jan 15.00 15.00 13.83 13.88 14.14 -0.86 76.50 2,130 1.00 1,345 1.00 0.00 1
50 22-Jan 13.61 14.87 13.61 14.00 13.92 3.40 77.00 13,565 6.37 11,347 8.43 0.02 5
51 21-Jan 14.19 14.87 13.50 13.54 13.71 -4.51 74.63 20,764 9.74 13,818 10.27 0.02 6
52 20-Jan 14.70 14.99 13.61 14.18 14.34 -3.86 78.15 6,280 2.95 6,013 4.47 0.01 3
53 19-Jan 14.74 15.54 14.35 14.75 14.84 0.00 81.30 9,043 4.24 6,217 4.62 0.01 3
54 16-Jan 16.40 16.40 14.32 14.75 15.27 -6.11 81.30 52,439 24.61 29,987 22.28 0.05 13
55 14-Jan 15.66 16.40 15.62 15.71 15.75 0.32 86.59 8,419 3.95 4,790 3.56 0.01 2
56 13-Jan 15.71 16.21 15.60 15.66 15.79 -0.32 86.31 20,776 9.75 15,984 11.88 0.03 7
57 12-Jan 15.81 16.25 15.70 15.71 15.81 -0.63 86.59 13,886 6.52 7,734 5.75 0.01 3
58 09-Jan 16.90 16.90 15.76 15.81 15.95 -3.54 87.14 24,415 11.46 11,737 8.72 0.02 5
59 08-Jan 16.80 17.00 15.77 16.39 16.20 -0.79 90.34 24,823 11.65 19,207 14.27 0.03 8
60 07-Jan 15.52 17.00 15.52 16.52 16.34 4.96 91.05 47,547 22.31 34,606 25.71 0.06 15
61 06-Jan 17.47 17.47 15.67 15.74 16.03 -1.93 86.75 34,893 16.37 18,794 13.96 0.03 8
62 05-Jan 16.35 16.35 15.66 16.05 16.08 -0.31 88.46 48,072 22.56 20,300 15.08 0.03 9
63 02-Jan 15.88 16.55 15.39 16.10 15.86 4.68 88.74 118,570 55.64 53,580 39.81 0.08 23
64 01-Jan 15.83 16.56 15.22 15.38 15.69 -2.78 84.77 70,649 33.15 42,027 31.22 0.07 18
65 31-Dec 16.45 16.45 15.51 15.82 15.90 -0.32 87.19 31,043 14.57 14,807 11.00 0.02 6
66 30-Dec 16.59 18.00 15.55 15.87 16.11 -4.34 87.47 118,011 55.38 88,676 65.88 0.14 37
67 29-Dec 16.54 17.35 15.99 16.59 16.83 4.27 91.44 73,656 34.56 37,584 27.92 0.06 16

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com