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: 28.45 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 11.75 Barrier: 13.53; Drift%: -4.16
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: 17.01 / 13.68 Week: 15.3 / 12.54 Day: 13.15 / 12.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 13.00 13.15 12.71 12.99 12.88 1.01 70.11 1,887 3.15 1,426 1,426.00 0.00 1
2 11-Nov 13.24 13.25 12.60 12.86 12.88 -0.85 69.41 17,374 28.96 11,319 11,319.00 0.01 5
3 10-Nov 12.70 13.50 12.36 12.97 13.05 2.13 70.00 9,718 16.20 5,688 5,688.00 0.01 2
4 07-Nov 12.89 13.31 12.26 12.70 12.75 -4.08 68.55 33,495 55.83 17,656 17,656.00 0.02 7
5 06-Nov 12.90 13.33 12.79 13.24 13.18 1.85 71.46 13,393 22.32 10,958 10,958.00 0.01 5
6 04-Nov 13.40 13.40 12.85 13.00 13.02 0.70 70.00 16,399 27.33 12,690 12,690.00 0.02 5
7 03-Nov 12.35 13.53 12.35 12.91 12.97 -0.69 69.68 7,791 12.99 5,203 5,203.00 0.01 2
8 31-Oct 13.00 13.38 12.80 13.00 13.04 -0.99 70.00 20,201 33.67 18,529 18,529.00 0.02 8
9 30-Oct 13.20 13.55 13.00 13.13 13.11 1.00 70.87 7,921 13.20 4,361 4,361.00 0.01 2
10 29-Oct 13.83 14.59 12.54 13.00 13.16 -3.42 70.00 205,799 343.00 134,581 134,581.00 0.18 57
11 28-Oct 14.01 14.43 13.16 13.46 13.61 -6.01 72.65 44,030 73.38 29,170 29,170.00 0.04 12
12 27-Oct 14.99 15.30 13.51 14.32 14.60 2.95 77.29 105,567 175.95 32,087 32,087.00 0.05 14
13 24-Oct 14.63 14.63 13.75 13.91 13.98 -1.56 75.08 6,952 11.59 4,718 4,718.00 0.01 2
14 23-Oct 14.08 14.99 14.05 14.13 14.21 0.43 76.27 7,211 12.02 5,076 5,076.00 0.01 2
15 21-Oct 14.54 14.55 13.70 14.07 14.07 1.74 75.94 4,452 7.42 4,422 4,422.00 0.01 2
16 20-Oct 13.79 14.60 13.36 13.83 13.83 0.29 74.65 4,577 7.63 2,999 2,999.00 0.00 1
17 17-Oct 13.81 14.63 13.51 13.79 13.94 -3.36 74.43 3,709 6.18 2,956 2,956.00 0.00 1
18 16-Oct 13.66 14.85 13.43 14.27 13.85 4.47 77.02 64,037 106.73 36,473 36,473.00 0.05 15
19 15-Oct 13.99 14.39 13.10 13.66 13.49 -2.36 73.73 15,646 26.08 11,432 11,432.00 0.02 5
20 14-Oct 14.30 14.40 13.50 13.99 13.83 -1.69 75.51 12,568 20.95 8,973 8,973.00 0.01 4
21 13-Oct 14.43 14.51 13.48 14.23 14.04 1.21 76.81 10,241 17.07 5,201 5,201.00 0.01 2
22 10-Oct 14.42 14.42 13.80 14.06 14.08 0.64 75.89 23,704 39.51 19,785 19,785.00 0.03 8
23 09-Oct 16.20 16.20 13.79 13.97 14.41 -8.21 75.40 64,475 107.46 42,991 42,991.00 0.06 18
24 08-Oct 14.54 15.36 13.43 15.22 15.12 8.95 82.15 131,331 218.89 73,382 73,382.00 0.11 31
25 07-Oct 14.08 14.70 13.37 13.97 13.70 -0.78 75.40 49,391 82.32 42,981 42,981.00 0.06 18
26 06-Oct 13.77 14.33 13.30 14.08 13.81 2.25 76.00 6,814 11.36 6,146 6,146.00 0.01 3
27 03-Oct 13.80 14.38 13.45 13.77 13.90 -0.22 74.32 6,527 10.88 6,307 6,307.00 0.01 3
28 01-Oct 14.39 14.39 13.41 13.80 13.98 -1.15 74.48 3,521 5.87 2,856 2,856.00 0.00 1
29 30-Sep 14.19 14.56 13.84 13.96 14.08 -1.97 75.35 4,800 8.00 3,967 3,967.00 0.01 2
30 29-Sep 14.34 14.78 13.68 14.24 13.98 -1.18 76.86 38,023 63.37 30,171 30,171.00 0.04 13
31 26-Sep 14.99 14.99 14.05 14.41 14.32 -2.44 77.78 20,417 34.03 13,884 13,884.00 0.02 6
32 25-Sep 15.05 15.50 14.40 14.77 14.79 -2.51 79.72 23,127 38.55 19,355 19,355.00 0.03 8
33 24-Sep 15.83 15.99 15.05 15.15 15.35 -4.30 81.77 4,838 8.06 2,949 2,949.00 0.00 1
34 23-Sep 15.70 16.20 15.06 15.83 15.55 0.32 85.44 19,321 32.20 17,721 17,721.00 0.03 7
35 22-Sep 17.00 17.00 15.67 15.78 16.08 -4.31 85.17 10,975 18.29 7,727 7,727.00 0.01 3
36 19-Sep 15.82 17.01 15.75 16.49 16.25 1.79 89.00 20,415 34.03 13,417 13,417.00 0.02 6
37 18-Sep 16.80 16.80 16.00 16.20 16.26 -0.06 87.44 1,132 1.89 760 760.00 0.00 0
38 17-Sep 16.12 16.89 15.67 16.21 16.31 0.56 87.49 16,978 28.30 11,605 11,605.00 0.02 5
39 16-Sep 15.58 16.35 15.40 16.12 16.14 3.47 87.01 23,417 39.03 20,065 20,065.00 0.03 8
40 15-Sep 15.69 15.90 14.76 15.58 15.38 2.77 84.09 26,219 43.70 15,881 15,881.00 0.02 7
41 12-Sep 14.61 15.47 14.60 15.16 15.03 1.27 81.83 15,464 25.77 13,269 13,269.00 0.02 6
42 11-Sep 15.00 15.27 14.61 14.97 14.95 0.00 80.80 5,985 9.98 5,284 5,284.00 0.01 2
43 10-Sep 14.76 15.30 14.21 14.97 14.91 1.35 80.80 9,525 15.88 7,007 7,007.00 0.01 3
44 09-Sep 14.78 15.52 14.22 14.77 15.00 -0.14 79.72 7,295 12.16 5,245 5,245.00 0.00 2
45 08-Sep 15.05 15.25 13.87 14.79 14.01 1.30 79.83 21,585 35.98 0 0.00 0.00 9
46 05-Sep 15.97 15.97 14.56 14.60 14.69 -4.76 78.80 14,220 23.70 0 0.00 0.00 6
47 04-Sep 15.43 15.43 15.33 15.33 15.37 -1.41 82.74 599 1.00 0 0.00 0.00 0
48 03-Sep 15.95 15.95 15.18 15.55 15.25 -2.69 83.93 13,022 21.70 0 0.00 0.00 5
49 02-Sep 15.20 16.50 15.20 15.98 15.32 -0.12 86.25 18,845 31.41 0 0.00 0.00 8
50 01-Sep 16.20 16.20 15.16 16.00 15.96 0.25 86.00 2,072 3.45 0 0.00 0.00 1
51 29-Aug 17.14 17.37 15.96 15.96 16.16 -5.00 86.14 15,443 25.74 0 0.00 0.00 7
52 28-Aug 16.01 17.39 15.86 16.80 16.28 0.60 90.68 25,546 42.58 0 0.00 0.00 11
53 26-Aug 17.04 17.04 16.47 16.70 16.61 -2.57 90.14 888 1.48 0 0.00 0.00 0
54 25-Aug 16.50 17.17 15.69 17.14 16.34 4.32 92.51 1,353 2.26 0 0.00 0.00 1
55 22-Aug 16.34 17.39 16.34 16.43 16.52 -4.53 88.68 1,749 2.92 0 0.00 0.00 1
56 21-Aug 17.62 17.62 16.20 17.21 16.56 1.29 92.89 89,653 149.42 0 0.00 0.00 38
57 20-Aug 16.17 17.00 15.71 16.99 16.71 2.97 91.70 5,295 8.83 0 0.00 0.00 2
58 19-Aug 16.62 16.62 15.84 16.50 16.00 -0.72 89.06 4,728 7.88 0 0.00 0.00 2
59 18-Aug 16.79 16.79 15.77 16.62 16.62 3.42 89.71 1,989 3.32 0 0.00 0.00 1
60 14-Aug 16.91 17.35 16.06 16.07 16.73 -4.97 86.74 7,918 13.20 0 0.00 0.00 3
61 13-Aug 17.38 17.38 16.67 16.91 17.08 -2.70 91.27 2,435 4.06 0 0.00 0.00 1
62 12-Aug 17.81 17.81 16.16 17.38 16.79 2.30 93.81 11,348 18.91 0 0.00 0.00 5
63 11-Aug 17.50 17.50 15.89 16.99 16.63 1.68 91.70 2,281 3.80 0 0.00 0.00 1
64 08-Aug 18.28 18.28 16.56 16.71 16.86 -4.19 90.19 20,849 34.75 0 0.00 0.00 9
65 07-Aug 17.26 18.00 16.60 17.44 17.32 1.51 94.13 3,815 6.36 0 0.00 0.00 2
66 06-Aug 17.56 17.56 17.00 17.18 17.31 2.63 92.73 11,089 18.48 0 0.00 0.00 5
67 05-Aug 16.02 16.74 15.60 16.74 16.66 4.95 90.35 14,978 24.96 0 0.00 0.00 6

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