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: 40.6 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 19-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 11.75 Barrier: 17.59; Drift%: -4.7
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 53,974,537 Low52 Date: 17-Mar-2025 SHP: 56.0 / 0.0 / 0.0 / 44.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 23.35 / 11.75 Month: 21.5 / 16.24 Week: 17.81 / 15.89 Day: 17.39 / 15.86 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 16.01 17.39 15.86 16.80 16.28 0.60 90.68 25,546 135.16 0 0.00 0.00 11
2 26-Aug 17.04 17.04 16.47 16.70 16.61 -2.57 90.14 888 4.70 0 0.00 0.00 0
3 25-Aug 16.50 17.17 15.69 17.14 16.34 4.32 92.51 1,353 7.16 0 0.00 0.00 1
4 22-Aug 16.34 17.39 16.34 16.43 16.52 -4.53 88.68 1,749 9.25 0 0.00 0.00 1
5 21-Aug 17.62 17.62 16.20 17.21 16.56 1.29 92.89 89,653 474.35 0 0.00 0.00 38
6 20-Aug 16.17 17.00 15.71 16.99 16.71 2.97 91.70 5,295 28.02 0 0.00 0.00 2
7 19-Aug 16.62 16.62 15.84 16.50 16.00 -0.72 89.06 4,728 25.02 0 0.00 0.00 2
8 18-Aug 16.79 16.79 15.77 16.62 16.62 3.42 89.71 1,989 10.52 0 0.00 0.00 1
9 14-Aug 16.91 17.35 16.06 16.07 16.73 -4.97 86.74 7,918 41.89 0 0.00 0.00 3
10 13-Aug 17.38 17.38 16.67 16.91 17.08 -2.70 91.27 2,435 12.88 0 0.00 0.00 1
11 12-Aug 17.81 17.81 16.16 17.38 16.79 2.30 93.81 11,348 60.04 0 0.00 0.00 5
12 11-Aug 17.50 17.50 15.89 16.99 16.63 1.68 91.70 2,281 12.07 0 0.00 0.00 1
13 08-Aug 18.28 18.28 16.56 16.71 16.86 -4.19 90.19 20,849 110.31 0 0.00 0.00 9
14 07-Aug 17.26 18.00 16.60 17.44 17.32 1.51 94.13 3,815 20.19 0 0.00 0.00 2
15 06-Aug 17.56 17.56 17.00 17.18 17.31 2.63 92.73 11,089 58.67 0 0.00 0.00 5
16 05-Aug 16.02 16.74 15.60 16.74 16.66 4.95 90.35 14,978 79.25 0 0.00 0.00 6
17 04-Aug 15.92 16.64 15.92 15.95 16.18 0.13 86.09 4,486 23.74 0 0.00 0.00 2
18 01-Aug 17.59 17.59 15.92 15.93 16.01 -4.95 85.98 20,218 106.97 0 0.00 0.00 9
19 31-Jul 17.55 17.55 16.69 16.76 16.88 -3.90 90.46 6,887 36.44 0 0.00 0.00 3
20 30-Jul 17.49 17.80 16.24 17.44 16.62 1.99 94.13 49,498 261.89 0 0.00 0.00 21
21 29-Jul 17.12 17.67 16.62 17.10 16.75 -2.01 92.30 10,286 54.42 0 0.00 0.00 4
22 28-Jul 17.85 17.99 17.01 17.45 17.44 -1.80 94.19 5,678 30.04 0 0.00 0.00 2
23 25-Jul 18.00 18.58 17.40 17.77 17.96 0.40 95.91 11,350 60.05 0 0.00 0.00 5
24 24-Jul 17.33 18.11 17.01 17.70 17.89 2.61 95.53 6,688 35.39 0 0.00 0.00 3
25 23-Jul 18.29 18.29 17.06 17.25 17.89 -3.42 93.11 797 4.22 0 0.00 0.00 0
26 22-Jul 18.24 18.30 17.50 17.86 18.08 2.12 96.40 107,701 569.85 0 0.00 0.00 45
27 21-Jul 18.21 18.21 17.25 17.49 17.61 -3.64 94.40 49,597 262.42 0 0.00 0.00 21
28 18-Jul 18.99 18.99 18.05 18.15 18.18 -4.42 97.96 14,129 74.76 0 0.00 0.00 6
29 17-Jul 18.84 19.67 18.00 18.99 18.54 0.80 102.50 7,066 37.39 0 0.00 0.00 3
30 16-Jul 18.98 19.25 18.41 18.84 18.98 -0.74 101.69 7,541 39.90 0 0.00 0.00 3
31 15-Jul 19.60 19.68 18.40 18.98 19.23 1.23 102.44 26,420 139.79 0 0.00 0.00 11
32 14-Jul 20.38 20.38 18.61 18.75 19.19 -3.45 101.20 2,365 12.51 0 0.00 0.00 1
33 11-Jul 18.60 19.45 18.09 19.42 19.04 2.86 104.82 10,239 54.17 0 0.00 0.00 4
34 10-Jul 18.50 19.79 18.50 18.88 18.95 -1.56 101.90 11,424 60.44 0 0.00 0.00 5
35 09-Jul 19.30 20.00 18.75 19.18 19.49 0.58 103.52 50,086 265.01 33,383 33,383.00 0.07 14
36 08-Jul 19.10 19.95 19.01 19.07 19.32 -4.55 102.93 32,810 173.60 14,971 14,971.00 0.03 6
37 07-Jul 20.85 21.43 19.85 19.98 20.07 -4.40 107.84 161,622 855.14 97,969 97,969.00 0.20 41
38 04-Jul 19.72 21.50 19.72 20.90 20.81 6.58 112.81 148,400 785.19 77,005 77,005.00 0.16 32
39 03-Jul 19.81 19.81 18.11 19.61 19.48 6.40 105.84 78,770 416.77 52,226 52,226.00 0.10 22
40 02-Jul 17.50 18.75 17.50 18.43 18.08 2.50 99.48 45,038 238.30 28,213 28,213.00 0.05 12
41 01-Jul 19.85 19.85 17.16 17.98 19.24 -0.39 97.05 470,695 2,490.45 206,296 206,296.00 0.40 87
42 30-Jun 16.40 18.05 15.02 18.05 17.38 9.99 97.42 117,376 621.04 78,448 78,448.00 0.14 33
43 27-Jun 16.92 16.92 16.20 16.41 16.49 1.80 88.57 14,408 76.23 0 0.00 0.00 6
44 26-Jun 16.85 16.85 15.84 16.12 16.23 -2.18 87.01 4,230 22.38 0 0.00 0.00 2
45 25-Jun 16.34 17.59 16.17 16.48 16.84 -1.67 88.95 11,674 61.77 0 0.00 0.00 5
46 24-Jun 16.50 16.99 15.91 16.76 16.31 0.12 90.46 13,618 72.05 0 0.00 0.00 6
47 23-Jun 16.33 16.96 15.52 16.74 16.22 2.45 90.35 19,354 102.40 0 0.00 0.00 8
48 20-Jun 15.40 16.53 15.06 16.34 16.09 3.75 88.19 17,798 94.17 0 0.00 0.00 8
49 19-Jun 16.79 16.79 15.49 15.75 15.77 -1.56 85.01 7,850 41.53 0 0.00 0.00 3
50 18-Jun 15.50 16.95 15.50 16.00 16.32 -1.23 86.00 6,202 32.81 0 0.00 0.00 3
51 17-Jun 17.00 17.00 16.12 16.20 16.48 -4.54 87.44 11,217 59.35 0 0.00 0.00 5
52 16-Jun 17.49 17.49 16.15 16.97 17.06 1.25 91.59 23,530 124.50 0 0.00 0.00 10
53 13-Jun 16.75 16.76 16.70 16.76 16.75 1.95 90.46 9,806 51.88 0 0.00 0.00 4
54 12-Jun 16.44 16.44 16.44 16.44 16.44 1.99 88.73 8,672 45.88 0 0.00 0.00 4
55 11-Jun 16.12 16.12 16.12 16.12 16.12 1.96 87.01 4,143 21.92 0 0.00 0.00 2
56 10-Jun 15.81 15.81 15.81 15.81 15.81 2.00 85.33 8,339 44.12 0 0.00 0.00 4
57 09-Jun 15.44 15.50 15.44 15.50 15.47 -0.06 83.66 9,838 52.05 0 0.00 0.00 4
58 06-Jun 15.57 15.57 15.51 15.51 15.56 -0.83 83.71 463 2.45 0 0.00 0.00 0
59 05-Jun 15.29 15.64 15.04 15.64 15.39 1.96 84.42 6,626 35.06 0 0.00 0.00 3
60 04-Jun 15.34 15.34 15.04 15.34 15.24 0.00 82.80 7,243 38.32 0 0.00 0.00 3
61 03-Jun 15.00 15.34 15.00 15.34 15.03 1.93 82.80 5,244 27.75 0 0.00 0.00 2
62 02-Jun 15.07 15.07 15.05 15.05 15.05 0.00 81.23 3,512 18.58 0 0.00 0.00 1
63 30-May 14.77 15.05 14.77 15.05 14.99 1.96 81.23 2,790 14.76 0 0.00 0.00 1
64 29-May 14.68 14.76 14.68 14.76 14.76 0.07 79.67 3,717 19.67 0 0.00 0.00 2
65 28-May 14.71 14.75 14.71 14.75 14.71 -1.67 79.61 3,583 18.96 0 0.00 0.00 2
66 27-May 14.93 15.02 14.93 15.00 15.00 -1.57 80.00 434 2.30 0 0.00 0.00 0
67 26-May 15.24 15.24 15.24 15.24 15.24 0.00 82.26 188 0.99 0 0.00 0.00 0

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com