Transwarranty Finance Limited (NSE:TFL)
India
· Delayed Price · Currency is INR 12.54
+0.36 (2.96%)
Apr 29, 2026, 1:41 PM IST
Transwarranty Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.85 | 12.85 | 12.01 | 12.18 | 12.18 | -0.98% | 23,804 |
| Apr 27, 2026 | 13.29 | 13.29 | 12.10 | 12.30 | 12.30 | -0.73% | 6,638 |
| Apr 24, 2026 | 12.43 | 12.89 | 12.29 | 12.39 | 12.39 | -0.80% | 10,113 |
| Apr 23, 2026 | 12.13 | 12.78 | 12.13 | 12.49 | 12.49 | 2.97% | 5,670 |
| Apr 22, 2026 | 12.51 | 12.92 | 12.00 | 12.13 | 12.13 | -2.10% | 9,678 |
| Apr 21, 2026 | 12.58 | 13.75 | 12.22 | 12.39 | 12.39 | -2.44% | 61,930 |
| Apr 20, 2026 | 13.88 | 13.88 | 12.56 | 12.70 | 12.70 | -1.55% | 7,382 |
| Apr 17, 2026 | 13.99 | 13.99 | 12.90 | 12.90 | 12.90 | -0.62% | 10,684 |
| Apr 16, 2026 | 13.37 | 13.37 | 12.78 | 12.98 | 12.98 | -2.92% | 6,780 |
| Apr 15, 2026 | 12.31 | 14.70 | 11.99 | 13.37 | 13.37 | 9.14% | 36,331 |
| Apr 13, 2026 | 12.13 | 13.00 | 12.13 | 12.25 | 12.25 | 0.16% | 7,382 |
| Apr 10, 2026 | 12.34 | 12.93 | 12.01 | 12.23 | 12.23 | -1.29% | 21,068 |
| Apr 9, 2026 | 12.31 | 12.68 | 11.81 | 12.39 | 12.39 | 0.73% | 14,948 |
| Apr 8, 2026 | 12.60 | 12.60 | 11.60 | 12.30 | 12.30 | 3.54% | 19,306 |
| Apr 7, 2026 | 11.98 | 12.53 | 11.46 | 11.88 | 11.88 | 1.80% | 2,892 |
| Apr 6, 2026 | 12.35 | 12.55 | 11.36 | 11.67 | 11.67 | -3.23% | 11,171 |
| Apr 2, 2026 | 12.27 | 12.27 | 11.45 | 12.06 | 12.06 | -0.50% | 7,315 |
| Apr 1, 2026 | 11.33 | 12.40 | 11.33 | 12.12 | 12.12 | 8.89% | 16,032 |
| Mar 30, 2026 | 12.73 | 13.25 | 10.72 | 11.13 | 11.13 | -10.82% | 57,021 |
| Mar 27, 2026 | 12.98 | 13.25 | 11.57 | 12.48 | 12.48 | -1.89% | 705,036 |
| Mar 25, 2026 | 12.77 | 13.40 | 12.52 | 12.72 | 12.72 | - | 8,399 |
| Mar 24, 2026 | 12.37 | 13.89 | 12.13 | 12.72 | 12.72 | 4.95% | 30,340 |
| Mar 23, 2026 | 13.97 | 13.97 | 12.10 | 12.12 | 12.12 | -5.24% | 45,248 |
| Mar 20, 2026 | 13.00 | 13.50 | 12.56 | 12.79 | 12.79 | 0.31% | 14,212 |
| Mar 19, 2026 | 12.91 | 13.00 | 12.54 | 12.75 | 12.75 | -1.16% | 2,427 |
| Mar 18, 2026 | 12.72 | 13.39 | 12.41 | 12.90 | 12.90 | 1.42% | 11,637 |
| Mar 17, 2026 | 12.20 | 13.49 | 12.14 | 12.72 | 12.72 | 6.44% | 27,862 |
| Mar 16, 2026 | 13.06 | 13.06 | 11.75 | 11.95 | 11.95 | -3.08% | 84,316 |
| Mar 13, 2026 | 12.62 | 12.98 | 12.25 | 12.33 | 12.33 | -2.30% | 8,015 |
| Mar 12, 2026 | 12.70 | 14.50 | 12.30 | 12.62 | 12.62 | -0.63% | 6,330 |
| Mar 11, 2026 | 13.50 | 13.50 | 12.61 | 12.70 | 12.70 | -1.55% | 2,247 |
| Mar 10, 2026 | 13.79 | 13.79 | 12.73 | 12.90 | 12.90 | - | 29,445 |
| Mar 9, 2026 | 12.55 | 13.00 | 11.99 | 12.90 | 12.90 | 1.49% | 32,665 |
| Mar 6, 2026 | 13.00 | 13.00 | 12.32 | 12.71 | 12.71 | -2.90% | 6,741 |
| Mar 5, 2026 | 12.75 | 13.17 | 12.70 | 13.09 | 13.09 | 2.75% | 18,857 |
| Mar 4, 2026 | 13.50 | 13.50 | 12.66 | 12.74 | 12.74 | -6.46% | 13,314 |
| Mar 2, 2026 | 13.26 | 14.49 | 12.25 | 13.62 | 13.62 | 0.74% | 236,172 |
| Feb 27, 2026 | 14.49 | 14.49 | 13.02 | 13.52 | 13.52 | -0.52% | 14,664 |
| Feb 26, 2026 | 15.00 | 15.47 | 13.11 | 13.59 | 13.59 | -6.47% | 55,782 |
| Feb 25, 2026 | 13.50 | 14.97 | 12.66 | 14.53 | 14.53 | 11.94% | 578,122 |
| Feb 24, 2026 | 13.38 | 13.38 | 12.72 | 12.98 | 12.98 | 2.85% | 9,943 |
| Feb 23, 2026 | 12.39 | 13.50 | 12.39 | 12.62 | 12.62 | -1.71% | 17,750 |
| Feb 20, 2026 | 13.40 | 13.40 | 12.41 | 12.84 | 12.84 | -2.28% | 17,911 |
| Feb 19, 2026 | 13.05 | 13.46 | 12.72 | 13.14 | 13.14 | 0.69% | 24,018 |
| Feb 18, 2026 | 13.73 | 13.73 | 12.80 | 13.05 | 13.05 | 0.38% | 19,420 |
| Feb 17, 2026 | 13.48 | 13.80 | 12.71 | 13.00 | 13.00 | -3.56% | 18,179 |
| Feb 16, 2026 | 13.24 | 13.97 | 13.20 | 13.48 | 13.48 | 3.53% | 43,112 |
| Feb 13, 2026 | 13.85 | 13.99 | 12.60 | 13.02 | 13.02 | -5.99% | 20,896 |
| Feb 12, 2026 | 13.88 | 13.98 | 13.01 | 13.85 | 13.85 | 1.84% | 16,347 |
| Feb 11, 2026 | 13.67 | 13.99 | 13.50 | 13.60 | 13.60 | -0.95% | 3,100 |
| Feb 10, 2026 | 13.97 | 14.35 | 13.38 | 13.73 | 13.73 | -1.86% | 14,202 |
| Feb 9, 2026 | 13.80 | 14.40 | 13.60 | 13.99 | 13.99 | 1.45% | 8,530 |
| Feb 6, 2026 | 13.52 | 14.00 | 13.35 | 13.79 | 13.79 | 1.25% | 2,565 |
| Feb 5, 2026 | 13.81 | 14.27 | 13.32 | 13.62 | 13.62 | -2.37% | 14,372 |
| Feb 4, 2026 | 16.25 | 16.25 | 13.70 | 13.95 | 13.95 | -3.26% | 48,790 |
| Feb 3, 2026 | 15.38 | 17.18 | 14.02 | 14.42 | 14.42 | 0.70% | 43,369 |
| Feb 2, 2026 | 14.69 | 15.30 | 13.20 | 14.32 | 14.32 | -2.05% | 27,078 |
| Feb 1, 2026 | 14.58 | 15.91 | 14.01 | 14.62 | 14.62 | 0.27% | 8,200 |
| Jan 30, 2026 | 14.23 | 15.00 | 13.56 | 14.58 | 14.58 | 2.46% | 28,523 |
| Jan 29, 2026 | 14.49 | 14.50 | 13.80 | 14.23 | 14.23 | -2.53% | 9,401 |
| Jan 28, 2026 | 14.23 | 15.19 | 14.17 | 14.60 | 14.60 | -1.75% | 5,083 |
| Jan 27, 2026 | 13.88 | 15.55 | 13.88 | 14.86 | 14.86 | 7.06% | 31,808 |
| Jan 23, 2026 | 15.00 | 15.00 | 13.83 | 13.88 | 13.88 | -0.86% | 2,130 |
| Jan 22, 2026 | 13.61 | 14.87 | 13.61 | 14.00 | 14.00 | 3.40% | 13,565 |
| Jan 21, 2026 | 14.19 | 14.87 | 13.50 | 13.54 | 13.54 | -4.51% | 20,764 |
| Jan 20, 2026 | 14.70 | 14.99 | 13.61 | 14.18 | 14.18 | -3.86% | 6,280 |
| Jan 19, 2026 | 14.74 | 15.54 | 14.35 | 14.75 | 14.75 | - | 9,043 |
| Jan 16, 2026 | 16.40 | 16.40 | 14.32 | 14.75 | 14.75 | -6.11% | 52,439 |
| Jan 14, 2026 | 15.66 | 16.40 | 15.62 | 15.71 | 15.71 | 0.32% | 8,419 |
| Jan 13, 2026 | 15.71 | 16.21 | 15.60 | 15.66 | 15.66 | -0.32% | 20,776 |
| Jan 12, 2026 | 15.81 | 16.25 | 15.70 | 15.71 | 15.71 | -0.63% | 13,886 |
| Jan 9, 2026 | 16.90 | 16.90 | 15.76 | 15.81 | 15.81 | -3.54% | 24,415 |
| Jan 8, 2026 | 16.80 | 17.00 | 15.77 | 16.39 | 16.39 | -0.79% | 24,823 |
| Jan 7, 2026 | 15.52 | 17.00 | 15.52 | 16.52 | 16.52 | 4.96% | 47,547 |
| Jan 6, 2026 | 17.47 | 17.47 | 15.67 | 15.74 | 15.74 | -1.93% | 34,893 |
| Jan 5, 2026 | 16.35 | 16.35 | 15.66 | 16.05 | 16.05 | -0.31% | 48,072 |
| Jan 2, 2026 | 15.88 | 16.55 | 15.39 | 16.10 | 16.10 | 4.68% | 118,570 |
| Jan 1, 2026 | 15.83 | 16.56 | 15.22 | 15.38 | 15.38 | -2.78% | 70,649 |
| Dec 31, 2025 | 16.45 | 16.45 | 15.51 | 15.82 | 15.82 | -0.32% | 31,043 |
| Dec 30, 2025 | 16.59 | 18.00 | 15.55 | 15.87 | 15.87 | -4.34% | 118,011 |
| Dec 29, 2025 | 16.54 | 17.35 | 15.99 | 16.59 | 16.59 | 4.27% | 73,656 |
| Dec 26, 2025 | 17.19 | 17.19 | 15.77 | 15.91 | 15.91 | -7.98% | 211,026 |
| Dec 24, 2025 | 16.88 | 18.50 | 15.73 | 17.29 | 17.29 | 6.93% | 662,932 |
| Dec 23, 2025 | 14.00 | 16.44 | 13.61 | 16.17 | 16.17 | 18.03% | 791,914 |
| Dec 22, 2025 | 14.00 | 14.38 | 13.52 | 13.70 | 13.70 | -1.93% | 20,183 |
| Dec 19, 2025 | 14.45 | 14.61 | 13.90 | 13.97 | 13.97 | -3.46% | 32,799 |
| Dec 18, 2025 | 16.20 | 16.25 | 14.00 | 14.47 | 14.47 | -7.66% | 760,804 |
| Dec 17, 2025 | 13.01 | 15.67 | 12.61 | 15.67 | 15.67 | 19.98% | 691,710 |
| Dec 16, 2025 | 13.30 | 13.84 | 12.40 | 13.06 | 13.06 | -2.83% | 38,098 |
| Dec 15, 2025 | 13.98 | 13.98 | 13.11 | 13.44 | 13.44 | -0.88% | 3,143 |
| Dec 12, 2025 | 13.53 | 13.95 | 13.50 | 13.56 | 13.56 | 0.52% | 1,193 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.43 | 13.49 | 13.49 | 0.97% | 1,829 |
| Dec 10, 2025 | 13.71 | 14.72 | 13.30 | 13.36 | 13.36 | -4.84% | 9,084 |
| Dec 9, 2025 | 14.65 | 14.65 | 13.25 | 14.04 | 14.04 | -1.75% | 27,502 |
| Dec 8, 2025 | 13.45 | 14.70 | 13.44 | 14.29 | 14.29 | 6.48% | 32,444 |
| Dec 5, 2025 | 13.46 | 13.86 | 13.40 | 13.42 | 13.42 | -0.22% | 2,356 |
| Dec 4, 2025 | 13.82 | 14.44 | 13.36 | 13.45 | 13.45 | -0.74% | 5,503 |
| Dec 3, 2025 | 14.40 | 14.40 | 13.30 | 13.55 | 13.55 | -1.17% | 5,771 |
| Dec 2, 2025 | 14.49 | 15.00 | 13.51 | 13.71 | 13.71 | -3.65% | 13,787 |
| Dec 1, 2025 | 13.99 | 14.49 | 13.52 | 14.23 | 14.23 | 1.72% | 12,932 |