Transwarranty Finance Limited - TFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	13.8	13.77	13.77	14.38	13.45	6,527
October 01, 2025	14.39	13.8	13.8	14.39	13.41	3,692
September 30, 2025	14.19	13.96	13.96	14.56	13.84	5,300
September 29, 2025	14.34	14.24	14.24	14.78	13.68	41,475
September 26, 2025	14.99	14.41	14.41	14.99	14.05	20,695
September 25, 2025	15.05	14.77	14.77	15.5	14.4	23,180
September 24, 2025	15.83	15.15	15.15	15.99	15.05	4,838
September 23, 2025	15.7	15.83	15.83	16.2	15.06	19,459
September 22, 2025	17	15.78	15.78	17	15.67	11,041
September 19, 2025	15.82	16.49	16.49	17.01	15.75	20,567
September 18, 2025	16.8	16.2	16.2	16.8	16	1,187
September 17, 2025	16.12	16.21	16.21	16.89	15.67	19,978
September 16, 2025	15.58	16.12	16.12	16.35	15.4	24,251
September 15, 2025	15.69	15.58	15.58	15.9	14.76	26,312
September 12, 2025	14.61	15.16	15.16	15.47	14.6	15,730
September 11, 2025	15	14.97	14.97	15.27	14.61	6,000
September 10, 2025	14.76	14.97	14.97	15.3	14.21	9,634
September 09, 2025	14.78	14.77	14.77	15.52	14.22	7,337
September 08, 2025	15.05	14.79	14.79	15.25	13.87	21,595
September 05, 2025	15.97	14.6	14.6	15.97	14.56	17,048
September 04, 2025	15.43	15.33	15.33	15.43	15.33	651
September 03, 2025	15.95	15.55	15.55	15.95	15.18	13,122
September 02, 2025	15.2	15.98	15.98	16.5	15.2	18,845
September 01, 2025	16.2	16	16	16.2	15.16	2,072
August 29, 2025	17.14	15.96	15.96	17.37	15.96	15,444
August 28, 2025	16.01	16.8	16.8	17.39	15.86	26,046
August 26, 2025	17.04	16.7	16.7	17.04	16.47	889
August 25, 2025	16.5	17.14	17.14	17.17	15.69	1,521
August 22, 2025	16.34	16.43	16.43	17.39	16.34	2,358
August 21, 2025	17.62	17.21	17.21	17.62	16.2	92,532
August 20, 2025	16.17	16.99	16.99	17	15.71	5,305
August 19, 2025	16.62	16.5	16.5	16.62	15.84	5,839
August 18, 2025	16.79	16.62	16.62	16.79	15.77	2,289
August 14, 2025	16.91	16.07	16.07	17.35	16.06	7,929
August 13, 2025	17.38	16.91	16.91	17.38	16.67	2,647
August 12, 2025	17.81	17.38	17.38	17.81	16.16	11,348
August 11, 2025	17.5	16.99	16.99	17.5	15.89	2,607
August 08, 2025	18.28	16.71	16.71	18.28	16.56	21,409
August 07, 2025	17.26	17.44	17.44	18	16.6	5,615
August 06, 2025	17.56	17.18	17.18	17.56	17	11,589
August 05, 2025	16.02	16.74	16.74	16.74	15.6	14,977
August 04, 2025	15.92	15.95	15.95	16.64	15.92	4,486
August 01, 2025	17.59	15.93	15.93	17.59	15.92	20,218
July 31, 2025	17.55	16.76	16.76	17.55	16.69	7,839
July 30, 2025	17.49	17.44	17.44	17.8	16.24	49,498
July 29, 2025	17.12	17.1	17.1	17.67	16.62	10,286
July 28, 2025	17.85	17.45	17.45	17.99	17.01	5,678
July 25, 2025	18	17.77	17.77	18.58	17.4	11,350
July 24, 2025	17.33	17.7	17.7	18.11	17.01	6,688
July 23, 2025	18.29	17.25	17.25	18.29	17.06	797
July 22, 2025	18.24	17.86	17.86	18.3	17.5	107,701
July 21, 2025	18.21	17.49	17.49	18.21	17.25	49,597
July 18, 2025	18.99	18.15	18.15	18.99	18.05	14,129
July 17, 2025	18.84	18.99	18.99	19.67	18	7,066
July 16, 2025	18.98	18.84	18.84	19.25	18.41	7,541
July 15, 2025	19.6	18.98	18.98	19.68	18.4	26,420
July 14, 2025	20.38	18.75	18.75	20.38	18.61	2,365
July 11, 2025	18.6	19.42	19.42	19.45	18.09	10,239
July 10, 2025	18.5	18.88	18.88	19.79	18.5	11,424
July 09, 2025	19.3	19.18	19.18	20	18.75	50,086

Transwarranty Finance Limited (TFL.NS) NSE