Stockint.com

Loading a wholistic market research tool


Research
Social

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: 40.6 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 19-Sep-2024 Bumper: 14.65; Drift%: 3.93
Industry: Finance Face Value: 10 Low52 Price: 11.75 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 53,674,537 Low52 Date: 17-Mar-2025 SHP: 56.0 / 0.0 / 0.0 / 44.0
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 23.35 / 11.75 Month: 15.6 / 11.75 Week: 15.6 / 14.8 Day: 15.25 / 15.25 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 15.18 15.18 14.95 14.95 14.95 -1.97 80.24 908 16.51 0 0.00 0.00 0.00
2 21-May 15.25 15.25 15.25 15.25 15.25 0.00 81.85 1,300 23.64 0 0.00 0.00 0.01
3 20-May 15.25 15.32 15.25 15.25 15.26 -0.13 81.85 12,509 227.44 0 0.00 0.00 0.05
4 19-May 14.98 15.27 14.98 15.27 15.27 1.94 81.96 41,481 754.20 0 0.00 0.00 0.18
5 16-May 14.80 14.98 14.80 14.98 14.85 -0.27 80.40 6,516 118.47 0 0.00 0.00 0.03
6 15-May 15.30 15.30 14.99 15.02 14.99 -1.83 80.62 2,859 51.98 0 0.00 0.00 0.01
7 14-May 15.30 15.30 15.30 15.30 15.30 0.00 82.12 8,773 159.51 0 0.00 0.00 0.04
8 13-May 15.43 15.43 15.30 15.30 15.40 -0.84 82.12 2,187 39.76 0 0.00 0.00 0.01
9 12-May 15.60 15.60 15.43 15.43 15.50 -1.09 82.82 6,437 117.04 0 0.00 0.00 0.03
10 09-May 15.75 15.75 15.60 15.60 15.73 -1.89 83.73 54 0.98 0 0.00 0.00 0.00
11 08-May 15.57 15.96 15.57 15.90 15.76 1.15 85.34 410 7.45 0 0.00 0.00 0.00
12 07-May 16.50 16.50 15.57 15.72 15.84 -4.09 84.38 12,498 227.24 0 0.00 0.00 0.05
13 06-May 16.05 16.85 16.05 16.39 16.45 2.12 87.97 15,423 280.42 0 0.00 0.00 0.07
14 05-May 16.49 16.50 16.05 16.05 16.24 0.50 86.15 21,820 396.73 0 0.00 0.00 0.09
15 02-May 14.65 16.05 14.65 15.97 15.84 4.31 85.72 12,499 227.25 0 0.00 0.00 0.05
16 30-Apr 15.59 15.77 14.30 15.31 15.13 1.93 82.18 25,547 464.49 0 0.00 0.00 0.11
17 29-Apr 13.86 15.18 13.86 15.02 14.95 3.87 80.62 22,764 413.89 0 0.00 0.00 0.10
18 28-Apr 14.55 14.55 13.86 14.46 14.50 4.33 77.61 22,194 403.53 0 0.00 0.00 0.09
19 25-Apr 13.59 13.86 13.59 13.86 13.61 1.99 74.39 3,005 54.64 0 0.00 0.00 0.01
20 24-Apr 13.30 13.59 13.30 13.59 13.33 1.95 72.94 4,394 79.89 0 0.00 0.00 0.02
21 23-Apr 12.90 13.33 12.80 13.33 13.24 1.99 71.55 8,113 147.51 0 0.00 0.00 0.03
22 22-Apr 13.34 13.34 13.07 13.07 13.08 -2.02 70.15 12,733 231.51 0 0.00 0.00 0.05
23 21-Apr 13.56 13.56 13.34 13.34 13.36 -2.06 71.60 7,157 130.13 0 0.00 0.00 0.03
24 17-Apr 13.84 13.84 13.62 13.62 13.62 -2.01 73.10 4,558 82.87 0 0.00 0.00 0.02
25 16-Apr 13.90 13.90 13.90 13.90 13.90 0.00 74.61 3,690 67.09 0 0.00 0.00 0.02
26 15-Apr 14.10 14.10 13.81 13.90 13.88 -1.42 74.61 4,180 76.00 0 0.00 0.00 0.02
27 11-Apr 14.20 14.20 14.10 14.10 14.18 -0.70 75.68 756 13.75 0 0.00 0.00 0.00
28 09-Apr 13.96 14.20 13.96 14.20 13.99 1.72 76.22 66 1.20 0 0.00 0.00 0.00
29 08-Apr 14.25 14.25 13.96 13.96 14.02 -2.04 74.93 1,438 26.15 0 0.00 0.00 0.01
30 07-Apr 13.99 14.25 13.99 14.25 14.18 1.93 76.49 965 17.55 0 0.00 0.00 0.00
31 04-Apr 13.98 13.98 13.98 13.98 13.98 0.94 75.04 481 8.75 0 0.00 0.00 0.00
32 03-Apr 13.80 13.85 13.80 13.85 13.81 0.36 74.34 793 14.42 0 0.00 0.00 0.00
33 02-Apr 14.08 14.36 13.80 13.80 13.82 -1.99 74.07 1,440 26.18 0 0.00 0.00 0.01
34 01-Apr 14.22 14.22 14.08 14.08 14.15 -0.49 75.57 462 8.40 0 0.00 0.00 0.00
35 28-Mar 14.68 14.68 14.15 14.15 14.63 -1.74 75.95 1,155 21.00 0 0.00 0.00 0.00
36 27-Mar 14.64 14.64 14.40 14.40 14.50 -1.64 77.29 1,455 26.45 0 0.00 0.00 0.01
37 26-Mar 14.65 14.65 14.64 14.64 14.65 -2.01 78.58 11,157 202.85 0 0.00 0.00 0.05
38 25-Mar 15.25 15.25 14.94 14.94 14.95 -2.03 80.19 775 14.09 0 0.00 0.00 0.00
39 24-Mar 15.23 15.25 15.23 15.25 15.23 -1.93 81.85 6,826 124.11 0 0.00 0.00 0.03
40 21-Mar 15.54 15.60 14.40 15.55 15.50 4.64 83.46 9,550 173.64 0 0.00 0.00 0.04
41 20-Mar 14.17 14.87 13.75 14.86 14.80 4.87 79.76 35,724 649.53 0 0.00 0.00 0.15
42 19-Mar 13.50 14.17 13.20 14.17 14.01 4.96 76.06 66,853 1,215.51 0 0.00 0.00 0.29
43 18-Mar 12.25 13.53 12.25 13.50 13.46 4.73 72.46 161,415 2,934.82 0 0.00 0.00 0.69
44 17-Mar 12.07 12.98 11.75 12.89 12.50 4.20 69.19 200,256 3,641.02 0 0.00 0.00 0.85
45 13-Mar 12.16 12.65 12.16 12.37 12.37 -2.52 66.40 24,986 454.29 0 0.00 0.00 0.11
46 12-Mar 12.36 12.89 12.02 12.69 12.57 2.67 68.11 49,260 895.64 0 0.00 0.00 0.21
47 11-Mar 13.48 13.48 12.31 12.36 12.49 -4.56 66.34 32,427 589.58 0 0.00 0.00 0.14
48 10-Mar 13.90 13.90 12.67 12.95 13.45 -2.48 69.51 7,507 136.49 0 0.00 0.00 0.03
49 07-Mar 14.20 14.20 13.22 13.28 13.53 -4.60 71.28 21,808 396.51 0 0.00 0.00 0.09
50 06-Mar 14.30 14.30 13.00 13.92 13.41 1.90 74.71 99,451 1,808.20 0 0.00 0.00 0.42
51 05-Mar 13.80 13.94 12.82 13.66 13.42 1.19 73.32 82,964 1,508.44 0 0.00 0.00 0.35
52 04-Mar 13.50 14.26 12.91 13.50 13.65 -0.66 72.46 242,946 4,417.20 0 0.00 0.00 1.04
53 03-Mar 14.85 14.88 13.49 13.59 13.61 -4.30 72.94 408,801 7,432.75 0 0.00 0.00 1.74
54 28-Feb 15.50 15.50 14.16 14.20 14.24 -4.70 76.22 8,033 146.05 0 0.00 0.00 0.03
55 27-Feb 15.58 15.72 14.90 14.90 15.00 -5.04 79.98 92,004 1,672.80 0 0.00 0.00 0.39
56 25-Feb 15.83 15.83 15.05 15.69 15.55 -0.88 84.22 15,520 282.18 0 0.00 0.00 0.07
57 24-Feb 15.44 15.96 14.67 15.83 15.20 2.53 84.97 13,077 237.76 0 0.00 0.00 0.06
58 21-Feb 15.75 15.75 15.10 15.44 15.68 2.93 82.87 16,624 302.25 0 0.00 0.00 0.07
59 20-Feb 13.60 15.00 13.60 15.00 14.98 4.97 80.00 157,216 2,858.47 0 0.00 0.00 0.67
60 19-Feb 14.82 14.82 14.07 14.29 14.52 -3.58 76.70 21,307 387.40 0 0.00 0.00 0.09
61 18-Feb 15.00 16.30 14.82 14.82 14.95 -5.00 79.55 33,929 616.89 0 0.00 0.00 0.14
62 17-Feb 15.60 16.43 15.60 15.60 15.71 -5.05 83.73 7,355 133.73 0 0.00 0.00 0.03
63 14-Feb 17.87 17.87 16.28 16.43 16.65 -4.03 88.19 6,504 118.25 0 0.00 0.00 0.03
64 13-Feb 16.91 17.75 16.06 17.12 16.91 1.24 91.89 96,181 1,748.75 0 0.00 0.00 0.41
65 12-Feb 17.20 18.25 16.87 16.91 17.09 -4.79 90.76 2,636 47.93 0 0.00 0.00 0.01
66 11-Feb 18.20 18.20 17.19 17.76 17.56 -1.88 95.33 4,490 81.64 0 0.00 0.00 0.02
67 10-Feb 17.60 18.80 17.60 18.10 18.51 -1.90 97.15 5,539 100.71 0 0.00 0.00 0.02

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    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com