Skip to main content
Transwarranty Finance Limited (NSE:TFL)
India flag India · Delayed Price · Currency is INR
12.90
+0.19 (1.49%)
Mar 9, 2026, 3:29 PM IST

Transwarranty Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.5513.0011.9912.9012.901.49%32,665
Mar 6, 202613.0013.0012.3212.7112.71-2.90%6,741
Mar 5, 202612.7513.1712.7013.0913.092.75%18,857
Mar 4, 202613.5013.5012.6612.7412.74-6.46%13,314
Mar 2, 202613.2614.4912.2513.6213.620.74%236,172
Feb 27, 202614.4914.4913.0213.5213.52-0.52%14,664
Feb 26, 202615.0015.4713.1113.5913.59-6.47%55,782
Feb 25, 202613.5014.9712.6614.5314.5311.94%578,122
Feb 24, 202613.3813.3812.7212.9812.982.85%9,943
Feb 23, 202612.3913.5012.3912.6212.62-1.71%17,750
Feb 20, 202613.4013.4012.4112.8412.84-2.28%17,911
Feb 19, 202613.0513.4612.7213.1413.140.69%24,018
Feb 18, 202613.7313.7312.8013.0513.050.38%19,420
Feb 17, 202613.4813.8012.7113.0013.00-3.56%18,179
Feb 16, 202613.2413.9713.2013.4813.483.53%43,112
Feb 13, 202613.8513.9912.6013.0213.02-5.99%20,896
Feb 12, 202613.8813.9813.0113.8513.851.84%16,347
Feb 11, 202613.6713.9913.5013.6013.60-0.95%3,100
Feb 10, 202613.9714.3513.3813.7313.73-1.86%14,202
Feb 9, 202613.8014.4013.6013.9913.991.45%8,530
Feb 6, 202613.5214.0013.3513.7913.791.25%2,565
Feb 5, 202613.8114.2713.3213.6213.62-2.37%14,372
Feb 4, 202616.2516.2513.7013.9513.95-3.26%48,790
Feb 3, 202615.3817.1814.0214.4214.420.70%43,369
Feb 2, 202614.6915.3013.2014.3214.32-2.05%27,078
Feb 1, 202614.5815.9114.0114.6214.620.27%8,200
Jan 30, 202614.2315.0013.5614.5814.582.46%28,523
Jan 29, 202614.4914.5013.8014.2314.23-2.53%9,401
Jan 28, 202614.2315.1914.1714.6014.60-1.75%5,083
Jan 27, 202613.8815.5513.8814.8614.867.06%31,808
Jan 23, 202615.0015.0013.8313.8813.88-0.86%2,130
Jan 22, 202613.6114.8713.6114.0014.003.40%13,565
Jan 21, 202614.1914.8713.5013.5413.54-4.51%20,764
Jan 20, 202614.7014.9913.6114.1814.18-3.86%6,280
Jan 19, 202614.7415.5414.3514.7514.75-9,043
Jan 16, 202616.4016.4014.3214.7514.75-6.11%52,439
Jan 14, 202615.6616.4015.6215.7115.710.32%8,419
Jan 13, 202615.7116.2115.6015.6615.66-0.32%20,776
Jan 12, 202615.8116.2515.7015.7115.71-0.63%13,886
Jan 9, 202616.9016.9015.7615.8115.81-3.54%24,415
Jan 8, 202616.8017.0015.7716.3916.39-0.79%24,823
Jan 7, 202615.5217.0015.5216.5216.524.96%47,547
Jan 6, 202617.4717.4715.6715.7415.74-1.93%34,893
Jan 5, 202616.3516.3515.6616.0516.05-0.31%48,072
Jan 2, 202615.8816.5515.3916.1016.104.68%118,570
Jan 1, 202615.8316.5615.2215.3815.38-2.78%70,649
Dec 31, 202516.4516.4515.5115.8215.82-0.32%31,043
Dec 30, 202516.5918.0015.5515.8715.87-4.34%118,011
Dec 29, 202516.5417.3515.9916.5916.594.27%73,656
Dec 26, 202517.1917.1915.7715.9115.91-7.98%211,026
Dec 24, 202516.8818.5015.7317.2917.296.93%662,932
Dec 23, 202514.0016.4413.6116.1716.1718.03%791,914
Dec 22, 202514.0014.3813.5213.7013.70-1.93%20,183
Dec 19, 202514.4514.6113.9013.9713.97-3.46%32,799
Dec 18, 202516.2016.2514.0014.4714.47-7.66%760,804
Dec 17, 202513.0115.6712.6115.6715.6719.98%691,710
Dec 16, 202513.3013.8412.4013.0613.06-2.83%38,098
Dec 15, 202513.9813.9813.1113.4413.44-0.88%3,143
Dec 12, 202513.5313.9513.5013.5613.560.52%1,193
Dec 11, 202514.0014.0013.4313.4913.490.97%1,829
Dec 10, 202513.7114.7213.3013.3613.36-4.84%9,084
Dec 9, 202514.6514.6513.2514.0414.04-1.75%27,502
Dec 8, 202513.4514.7013.4414.2914.296.48%32,444
Dec 5, 202513.4613.8613.4013.4213.42-0.22%2,356
Dec 4, 202513.8214.4413.3613.4513.45-0.74%5,503
Dec 3, 202514.4014.4013.3013.5513.55-1.17%5,771
Dec 2, 202514.4915.0013.5113.7113.71-3.65%13,787
Dec 1, 202513.9914.4913.5214.2314.231.72%12,932
Nov 28, 202514.5014.5013.2213.9913.992.49%8,804
Nov 27, 202513.7314.0013.6513.6513.65-0.87%5,658
Nov 26, 202514.0014.6813.5213.7713.77-2.34%25,110
Nov 25, 202514.1214.3513.7714.1014.101.95%11,522
Nov 24, 202514.9814.9813.2513.8313.83-3.42%83,148
Nov 21, 202514.0514.6913.5514.3214.323.92%79,090
Nov 20, 202513.7014.4412.7113.7813.784.87%420,012
Nov 19, 202512.4813.1412.2213.1413.149.96%271,063
Nov 18, 202513.2113.2111.7511.9511.95-5.68%15,411
Nov 17, 202512.6012.9312.6012.6712.67-1.02%4,553
Nov 14, 202512.3013.0412.3012.8012.801.59%3,452
Nov 13, 202513.4913.4912.2212.6012.60-3.00%18,947
Nov 12, 202513.0013.1512.7112.9912.991.01%1,887
Nov 11, 202513.2413.2512.6012.8612.86-0.85%17,374
Nov 10, 202512.7013.5012.3612.9712.972.13%9,718
Nov 7, 202512.8913.3112.2612.7012.70-4.08%33,495
Nov 6, 202512.9013.3312.7913.2413.241.85%13,393
Nov 4, 202513.4013.4012.8513.0013.000.70%16,399
Nov 3, 202512.3513.5312.3512.9112.91-0.69%7,791
Oct 31, 202513.0013.3812.8013.0013.00-0.99%20,201
Oct 30, 202513.2013.5513.0013.1313.131.00%7,921
Oct 29, 202513.8314.5912.5413.0013.00-3.42%205,799
Oct 28, 202514.0114.4313.1613.4613.46-6.01%44,030
Oct 27, 202514.9915.3013.5114.3214.322.95%105,567
Oct 24, 202514.6314.6313.7513.9113.91-1.56%6,952
Oct 23, 202514.0814.9914.0514.1314.130.43%7,211
Oct 21, 202514.5414.5513.7014.0714.071.74%4,452
Oct 20, 202513.7914.6013.3613.8313.830.29%4,577
Oct 17, 202513.8114.6313.5113.7913.79-3.36%3,709
Oct 16, 202513.6614.8513.4314.2714.274.47%64,037
Oct 15, 202513.9914.3913.1013.6613.66-2.36%15,646
Oct 14, 202514.3014.4013.5013.9913.99-1.69%12,568