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: 17.16; Drift%: 11.64
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 11.75 Barrier: -; Drift%: -
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: 16.85 / 14.65 Week: 21.5 / 15.02 Day: 19.45 / 18.09 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 18.60 19.45 18.09 19.42 19.04 2.86 104.82 10,239 186.16 0 0.00 0.00 4
2 10-Jul 18.50 19.79 18.50 18.88 18.95 -1.56 101.90 11,424 207.71 0 0.00 0.00 5
3 09-Jul 19.30 20.00 18.75 19.18 19.49 0.58 103.52 50,086 910.65 33,383 33,383.00 0.07 14
4 08-Jul 19.10 19.95 19.01 19.07 19.32 -4.55 102.93 32,810 596.55 14,971 14,971.00 0.03 6
5 07-Jul 20.85 21.43 19.85 19.98 20.07 -4.40 107.84 161,622 2,938.58 97,969 97,969.00 0.20 41
6 04-Jul 19.72 21.50 19.72 20.90 20.81 6.58 112.81 148,400 2,698.18 77,005 77,005.00 0.16 32
7 03-Jul 19.81 19.81 18.11 19.61 19.48 6.40 105.84 78,770 1,432.18 52,226 52,226.00 0.10 22
8 02-Jul 17.50 18.75 17.50 18.43 18.08 2.50 99.48 45,038 818.87 28,213 28,213.00 0.05 12
9 01-Jul 19.85 19.85 17.16 17.98 19.24 -0.39 97.05 470,695 8,558.09 206,296 206,296.00 0.40 87
10 30-Jun 16.40 18.05 15.02 18.05 17.38 9.99 97.42 117,376 2,134.11 78,448 78,448.00 0.14 33
11 27-Jun 16.92 16.92 16.20 16.41 16.49 1.80 88.57 14,408 261.96 0 0.00 0.00 6
12 26-Jun 16.85 16.85 15.84 16.12 16.23 -2.18 87.01 4,230 76.91 0 0.00 0.00 2
13 25-Jun 16.34 17.59 16.17 16.48 16.84 -1.67 88.95 11,674 212.25 0 0.00 0.00 5
14 24-Jun 16.50 16.99 15.91 16.76 16.31 0.12 90.46 13,618 247.60 0 0.00 0.00 6
15 23-Jun 16.33 16.96 15.52 16.74 16.22 2.45 90.35 19,354 351.89 0 0.00 0.00 8
16 20-Jun 15.40 16.53 15.06 16.34 16.09 3.75 88.19 17,798 323.60 0 0.00 0.00 8
17 19-Jun 16.79 16.79 15.49 15.75 15.77 -1.56 85.01 7,850 142.73 0 0.00 0.00 3
18 18-Jun 15.50 16.95 15.50 16.00 16.32 -1.23 86.00 6,202 112.76 0 0.00 0.00 3
19 17-Jun 17.00 17.00 16.12 16.20 16.48 -4.54 87.44 11,217 203.95 0 0.00 0.00 5
20 16-Jun 17.49 17.49 16.15 16.97 17.06 1.25 91.59 23,530 427.82 0 0.00 0.00 10
21 13-Jun 16.75 16.76 16.70 16.76 16.75 1.95 90.46 9,806 178.29 0 0.00 0.00 4
22 12-Jun 16.44 16.44 16.44 16.44 16.44 1.99 88.73 8,672 157.67 0 0.00 0.00 4
23 11-Jun 16.12 16.12 16.12 16.12 16.12 1.96 87.01 4,143 75.33 0 0.00 0.00 2
24 10-Jun 15.81 15.81 15.81 15.81 15.81 2.00 85.33 8,339 151.62 0 0.00 0.00 4
25 09-Jun 15.44 15.50 15.44 15.50 15.47 -0.06 83.66 9,838 178.87 0 0.00 0.00 4
26 06-Jun 15.57 15.57 15.51 15.51 15.56 -0.83 83.71 463 8.42 0 0.00 0.00 0
27 05-Jun 15.29 15.64 15.04 15.64 15.39 1.96 84.42 6,626 120.47 0 0.00 0.00 3
28 04-Jun 15.34 15.34 15.04 15.34 15.24 0.00 82.80 7,243 131.69 0 0.00 0.00 3
29 03-Jun 15.00 15.34 15.00 15.34 15.03 1.93 82.80 5,244 95.35 0 0.00 0.00 2
30 02-Jun 15.07 15.07 15.05 15.05 15.05 0.00 81.23 3,512 63.85 0 0.00 0.00 1
31 30-May 14.77 15.05 14.77 15.05 14.99 1.96 81.23 2,790 50.73 0 0.00 0.00 1
32 29-May 14.68 14.76 14.68 14.76 14.76 0.07 79.67 3,717 67.58 0 0.00 0.00 2
33 28-May 14.71 14.75 14.71 14.75 14.71 -1.67 79.61 3,583 65.15 0 0.00 0.00 2
34 27-May 14.93 15.02 14.93 15.00 15.00 -1.57 80.00 434 7.89 0 0.00 0.00 0
35 26-May 15.24 15.24 15.24 15.24 15.24 0.00 82.26 188 3.42 0 0.00 0.00 0
36 23-May 15.24 15.24 14.95 15.24 15.24 1.94 82.26 13,368 243.05 0 0.00 0.00 6
37 22-May 15.18 15.18 14.95 14.95 14.95 -1.97 80.69 908 16.51 0 0.00 0.00 0
38 21-May 15.25 15.25 15.25 15.25 15.25 0.00 82.31 1,300 23.64 0 0.00 0.00 1
39 20-May 15.25 15.32 15.25 15.25 15.26 -0.13 82.31 12,509 227.44 0 0.00 0.00 5
40 19-May 14.98 15.27 14.98 15.27 15.27 1.94 82.42 41,481 754.20 0 0.00 0.00 18
41 16-May 14.80 14.98 14.80 14.98 14.85 -0.27 80.85 6,516 118.47 0 0.00 0.00 3
42 15-May 15.30 15.30 14.99 15.02 14.99 -1.83 81.07 2,859 51.98 0 0.00 0.00 1
43 14-May 15.30 15.30 15.30 15.30 15.30 0.00 82.58 8,773 159.51 0 0.00 0.00 4
44 13-May 15.43 15.43 15.30 15.30 15.40 -0.84 82.58 2,187 39.76 0 0.00 0.00 1
45 12-May 15.60 15.60 15.43 15.43 15.50 -1.09 83.28 6,437 117.04 0 0.00 0.00 3
46 09-May 15.75 15.75 15.60 15.60 15.73 -1.89 84.20 54 0.98 0 0.00 0.00 0
47 08-May 15.57 15.96 15.57 15.90 15.76 1.15 85.82 410 7.45 0 0.00 0.00 0
48 07-May 16.50 16.50 15.57 15.72 15.84 -4.09 84.85 12,498 227.24 0 0.00 0.00 5
49 06-May 16.05 16.85 16.05 16.39 16.45 2.12 88.46 15,423 280.42 0 0.00 0.00 7
50 05-May 16.49 16.50 16.05 16.05 16.24 0.50 86.63 21,820 396.73 0 0.00 0.00 9
51 02-May 14.65 16.05 14.65 15.97 15.84 4.31 86.20 12,499 227.25 0 0.00 0.00 5
52 30-Apr 15.59 15.77 14.30 15.31 15.13 1.93 82.64 25,547 464.49 0 0.00 0.00 11
53 29-Apr 13.86 15.18 13.86 15.02 14.95 3.87 81.07 22,764 413.89 0 0.00 0.00 10
54 28-Apr 14.55 14.55 13.86 14.46 14.50 4.33 78.05 22,194 403.53 0 0.00 0.00 9
55 25-Apr 13.59 13.86 13.59 13.86 13.61 1.99 74.81 3,005 54.64 0 0.00 0.00 1
56 24-Apr 13.30 13.59 13.30 13.59 13.33 1.95 73.35 4,394 79.89 0 0.00 0.00 2
57 23-Apr 12.90 13.33 12.80 13.33 13.24 1.99 71.95 8,113 147.51 0 0.00 0.00 3
58 22-Apr 13.34 13.34 13.07 13.07 13.08 -2.02 70.54 12,733 231.51 0 0.00 0.00 5
59 21-Apr 13.56 13.56 13.34 13.34 13.36 -2.06 72.00 7,157 130.13 0 0.00 0.00 3
60 17-Apr 13.84 13.84 13.62 13.62 13.62 -2.01 73.51 4,558 82.87 0 0.00 0.00 2
61 16-Apr 13.90 13.90 13.90 13.90 13.90 0.00 75.02 3,690 67.09 0 0.00 0.00 2
62 15-Apr 14.10 14.10 13.81 13.90 13.88 -1.42 75.02 4,180 76.00 0 0.00 0.00 2
63 11-Apr 14.20 14.20 14.10 14.10 14.18 -0.70 76.10 756 13.75 0 0.00 0.00 0
64 09-Apr 13.96 14.20 13.96 14.20 13.99 1.72 76.64 66 1.20 0 0.00 0.00 0
65 08-Apr 14.25 14.25 13.96 13.96 14.02 -2.04 75.35 1,438 26.15 0 0.00 0.00 1
66 07-Apr 13.99 14.25 13.99 14.25 14.18 1.93 76.91 965 17.55 0 0.00 0.00 0
67 04-Apr 13.98 13.98 13.98 13.98 13.98 0.94 75.46 481 8.75 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    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