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: -; Drift%: -
Industry: Finance Face Value: 10 Low52 Price: 10.05 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 53,674,537 Low52 Date: 15-Apr-2024 SHP: 56.32 / 0.0 / 0.0 / 43.69
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 23.35 / 11.75 Month: 15.6 / 11.75 Week: 15.25 / 14.15 Day: 13.85 / 13.8 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 13.80 13.85 13.80 13.85 13.81 0.36 74.34 793 1.71 0 0.00 0.00 0.00
2 02-Apr 14.08 14.36 13.80 13.80 13.82 -1.99 74.07 1,440 3.11 0 0.00 0.00 0.01
3 01-Apr 14.22 14.22 14.08 14.08 14.15 -0.49 75.57 462 1.00 0 0.00 0.00 0.00
4 28-Mar 14.68 14.68 14.15 14.15 14.63 -1.74 75.95 1,155 2.49 0 0.00 0.00 0.00
5 27-Mar 14.64 14.64 14.40 14.40 14.50 -1.64 77.29 1,455 3.14 0 0.00 0.00 0.01
6 26-Mar 14.65 14.65 14.64 14.64 14.65 -2.01 78.58 11,157 24.10 0 0.00 0.00 0.05
7 25-Mar 15.25 15.25 14.94 14.94 14.95 -2.03 80.19 775 1.67 0 0.00 0.00 0.00
8 24-Mar 15.23 15.25 15.23 15.25 15.23 -1.93 81.85 6,826 14.74 0 0.00 0.00 0.03
9 21-Mar 15.54 15.60 14.40 15.55 15.50 4.64 83.46 9,550 20.63 0 0.00 0.00 0.04
10 20-Mar 14.17 14.87 13.75 14.86 14.80 4.87 79.76 35,724 77.16 0 0.00 0.00 0.15
11 19-Mar 13.50 14.17 13.20 14.17 14.01 4.96 76.06 66,853 144.39 0 0.00 0.00 0.29
12 18-Mar 12.25 13.53 12.25 13.50 13.46 4.73 72.46 161,415 348.63 0 0.00 0.00 0.69
13 17-Mar 12.07 12.98 11.75 12.89 12.50 4.20 69.19 200,256 432.52 0 0.00 0.00 0.85
14 13-Mar 12.16 12.65 12.16 12.37 12.37 -2.52 66.40 24,986 53.97 0 0.00 0.00 0.11
15 12-Mar 12.36 12.89 12.02 12.69 12.57 2.67 68.11 49,260 106.39 0 0.00 0.00 0.21
16 11-Mar 13.48 13.48 12.31 12.36 12.49 -4.56 66.34 32,427 70.04 0 0.00 0.00 0.14
17 10-Mar 13.90 13.90 12.67 12.95 13.45 -2.48 69.51 7,507 16.21 0 0.00 0.00 0.03
18 07-Mar 14.20 14.20 13.22 13.28 13.53 -4.60 71.28 21,808 47.10 0 0.00 0.00 0.09
19 06-Mar 14.30 14.30 13.00 13.92 13.41 1.90 74.71 99,451 214.80 0 0.00 0.00 0.42
20 05-Mar 13.80 13.94 12.82 13.66 13.42 1.19 73.32 82,964 179.19 0 0.00 0.00 0.35
21 04-Mar 13.50 14.26 12.91 13.50 13.65 -0.66 72.46 242,946 524.72 0 0.00 0.00 1.04
22 03-Mar 14.85 14.88 13.49 13.59 13.61 -4.30 72.94 408,801 882.94 0 0.00 0.00 1.74
23 28-Feb 15.50 15.50 14.16 14.20 14.24 -4.70 76.22 8,033 17.35 0 0.00 0.00 0.03
24 27-Feb 15.58 15.72 14.90 14.90 15.00 -5.04 79.98 92,004 198.71 0 0.00 0.00 0.39
25 25-Feb 15.83 15.83 15.05 15.69 15.55 -0.88 84.22 15,520 33.52 0 0.00 0.00 0.07
26 24-Feb 15.44 15.96 14.67 15.83 15.20 2.53 84.97 13,077 28.24 0 0.00 0.00 0.06
27 21-Feb 15.75 15.75 15.10 15.44 15.68 2.93 82.87 16,624 35.90 0 0.00 0.00 0.07
28 20-Feb 13.60 15.00 13.60 15.00 14.98 4.97 80.00 157,216 339.56 0 0.00 0.00 0.67
29 19-Feb 14.82 14.82 14.07 14.29 14.52 -3.58 76.70 21,307 46.02 0 0.00 0.00 0.09
30 18-Feb 15.00 16.30 14.82 14.82 14.95 -5.00 79.55 33,929 73.28 0 0.00 0.00 0.14
31 17-Feb 15.60 16.43 15.60 15.60 15.71 -5.05 83.73 7,355 15.89 0 0.00 0.00 0.03
32 14-Feb 17.87 17.87 16.28 16.43 16.65 -4.03 88.19 6,504 14.05 0 0.00 0.00 0.03
33 13-Feb 16.91 17.75 16.06 17.12 16.91 1.24 91.89 96,181 207.73 0 0.00 0.00 0.41
34 12-Feb 17.20 18.25 16.87 16.91 17.09 -4.79 90.76 2,636 5.69 0 0.00 0.00 0.01
35 11-Feb 18.20 18.20 17.19 17.76 17.56 -1.88 95.33 4,490 9.70 0 0.00 0.00 0.02
36 10-Feb 17.60 18.80 17.60 18.10 18.51 -1.90 97.15 5,539 11.96 0 0.00 0.00 0.02
37 07-Feb 19.40 19.40 17.57 18.45 18.07 -0.27 99.03 33,439 72.22 0 0.00 0.00 0.14
38 06-Feb 18.75 18.99 18.02 18.50 18.64 -1.49 99.30 7,892 17.05 0 0.00 0.00 0.03
39 05-Feb 19.36 19.65 18.03 18.78 18.46 -1.05 100.80 27,958 60.38 0 0.00 0.00 0.12
40 04-Feb 19.00 20.33 18.40 18.98 18.82 -2.01 101.87 24,869 53.71 0 0.00 0.00 0.11
41 03-Feb 20.10 20.10 19.23 19.37 19.82 -3.78 103.97 6,960 15.03 0 0.00 0.00 0.03
42 01-Feb 20.89 21.93 19.84 20.13 20.10 -3.64 108.05 26,032 56.22 0 0.00 0.00 0.11
43 31-Jan 20.89 20.89 19.95 20.89 20.82 4.97 112.13 6,910 14.92 0 0.00 0.00 0.03
44 30-Jan 19.45 19.90 18.55 19.90 19.82 4.63 106.81 5,933 12.81 0 0.00 0.00 0.03
45 29-Jan 18.54 20.00 18.54 19.02 18.71 -2.56 102.09 14,106 30.47 0 0.00 0.00 0.06
46 28-Jan 20.55 20.55 19.52 19.52 19.78 -5.01 104.77 2,763 5.97 0 0.00 0.00 0.01
47 27-Jan 21.10 21.10 20.55 20.55 20.56 -5.04 110.30 2,731 5.90 0 0.00 0.00 0.01
48 24-Jan 23.35 23.35 21.64 21.64 21.91 -5.00 116.15 15,293 33.03 0 0.00 0.00 0.07
49 23-Jan 22.75 23.00 22.10 22.78 22.67 3.78 122.27 7,986 17.25 0 0.00 0.00 0.03
50 22-Jan 22.50 22.50 20.35 21.92 22.28 2.24 117.65 48,648 105.07 0 0.00 0.00 0.21
51 21-Jan 20.61 21.43 20.56 21.43 21.36 4.76 115.02 16,097 34.77 0 0.00 0.00 0.07
52 20-Jan 19.59 20.56 18.71 20.41 19.84 4.02 109.55 30,679 66.26 0 0.00 0.00 0.13
53 17-Jan 19.99 19.99 19.59 19.59 19.59 -2.04 105.15 4,459 9.63 0 0.00 0.00 0.02
54 16-Jan 19.99 19.99 19.99 19.99 19.99 -2.05 107.30 3,735 8.07 0 0.00 0.00 0.02
55 15-Jan 20.00 20.40 19.99 20.40 20.13 0.00 109.50 29,470 63.65 0 0.00 0.00 0.13
56 14-Jan 20.41 20.41 20.40 20.40 20.41 -2.06 109.50 7,999 17.28 0 0.00 0.00 0.03
57 13-Jan 21.23 21.23 20.82 20.82 20.84 -2.07 111.75 11,370 24.56 0 0.00 0.00 0.05
58 10-Jan 21.39 21.39 21.25 21.25 21.25 -2.07 114.06 610 1.32 0 0.00 0.00 0.00
59 09-Jan 20.86 21.69 20.86 21.69 21.48 1.84 116.42 6,681 14.43 0 0.00 0.00 0.03
60 08-Jan 21.70 21.70 21.29 21.29 21.29 -2.07 114.27 15,148 32.72 0 0.00 0.00 0.06
61 07-Jan 20.88 21.73 20.88 21.73 21.34 1.93 116.63 7,674 16.57 0 0.00 0.00 0.03
62 06-Jan 21.75 21.75 21.31 21.31 21.32 -2.06 114.38 7,682 16.59 0 0.00 0.00 0.03
63 03-Jan 21.81 21.81 21.75 21.75 21.78 -2.07 116.74 10,281 22.21 0 0.00 0.00 0.04
64 02-Jan 22.40 22.40 22.20 22.20 22.27 -0.90 119.16 1,037 2.24 0 0.00 0.00 0.00
65 01-Jan 22.40 22.40 21.95 22.40 22.28 0.00 120.23 3,958 8.55 0 0.00 0.00 0.02
66 31-Dec 21.64 22.40 21.64 22.40 22.37 1.38 120.23 15,566 33.62 0 0.00 0.00 0.07
67 30-Dec 22.19 22.19 21.74 22.09 22.07 -0.45 118.57 14,528 31.38 0 0.00 0.00 0.06

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