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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	16.45	15.82	15.82	16.45	15.51	31,058
December 30, 2025	16.59	15.87	15.87	18	15.55	118,011
December 29, 2025	16.54	16.59	16.59	17.35	15.99	73,729
December 26, 2025	17.19	15.91	15.91	17.19	15.77	211,033
December 24, 2025	16.88	17.29	17.29	18.5	15.73	663,032
December 23, 2025	14	16.17	16.17	16.44	13.61	792,730
December 22, 2025	14	13.7	13.7	14.38	13.52	20,186
December 19, 2025	14.45	13.97	13.97	14.61	13.9	33,187
December 18, 2025	16.2	14.47	14.47	16.25	14	761,404
December 17, 2025	13.01	15.67	15.67	15.67	12.61	692,558
December 16, 2025	13.3	13.06	13.06	13.84	12.4	38,128
December 15, 2025	13.98	13.44	13.44	13.98	13.11	3,388
December 12, 2025	13.53	13.56	13.56	13.95	13.5	1,196
December 11, 2025	14	13.49	13.49	14	13.43	2,002
December 10, 2025	13.71	13.36	13.36	14.72	13.3	9,094
December 09, 2025	14.65	14.04	14.04	14.65	13.25	30,865
December 08, 2025	13.45	14.29	14.29	14.7	13.44	33,380
December 05, 2025	13.46	13.42	13.42	13.86	13.4	2,357
December 04, 2025	13.82	13.45	13.45	14.44	13.36	5,504
December 03, 2025	14.4	13.55	13.55	14.4	13.3	6,059
December 02, 2025	14.49	13.71	13.71	15	13.51	14,087
December 01, 2025	13.99	14.23	14.23	14.49	13.52	13,432
November 28, 2025	14.5	13.99	13.99	14.5	13.22	8,930
November 27, 2025	13.73	13.65	13.65	14	13.65	5,708
November 26, 2025	14	13.77	13.77	14.68	13.52	26,495
November 25, 2025	14.12	14.1	14.1	14.35	13.77	11,652
November 24, 2025	14.98	13.83	13.83	14.98	13.25	83,485
November 21, 2025	14.05	14.32	14.32	14.69	13.55	79,091
November 19, 2025	12.48	13.14	13.14	13.14	12.22	272,354
November 18, 2025	13.21	11.95	11.95	13.21	11.75	15,473
November 17, 2025	12.6	12.67	12.67	12.93	12.6	4,583
November 14, 2025	12.3	12.83	12.83	13.04	12.3	3,501
November 13, 2025	13.49	12.6	12.6	13.49	12.22	18,884
November 12, 2025	13	12.99	12.99	13.15	12.71	1,887
November 11, 2025	13.24	12.86	12.86	13.25	12.6	17,774
November 10, 2025	12.7	12.97	12.97	13.5	12.36	9,740
November 07, 2025	12.89	12.7	12.7	13.31	12.26	33,495
November 06, 2025	12.9	13.24	13.24	13.33	12.79	13,393
November 04, 2025	13.4	13	13	13.4	12.85	16,399
November 03, 2025	12.35	12.91	12.91	13.53	12.35	8,263
October 31, 2025	13	13	13	13.38	12.8	20,260
October 30, 2025	13.2	13.13	13.13	13.55	13	8,393
October 29, 2025	13.83	13	13	14.59	12.54	206,798
October 28, 2025	14.01	13.46	13.46	14.43	13.16	44,311
October 27, 2025	14.99	14.32	14.32	15.3	13.51	105,567
October 24, 2025	14.63	13.91	13.91	14.63	13.75	7,296
October 23, 2025	14.08	14.13	14.13	14.99	14.05	7,383
October 21, 2025	14.54	14.07	14.07	14.55	13.7	4,452
October 20, 2025	13.79	13.83	13.83	14.6	13.36	5,077
October 17, 2025	13.81	13.79	13.79	14.63	13.51	3,822
October 16, 2025	13.66	14.27	14.27	14.85	13.43	64,980
October 15, 2025	13.99	13.66	13.66	14.39	13.1	16,514
October 14, 2025	14.3	13.99	13.99	14.4	13.5	12,668
October 13, 2025	14.43	14.23	14.23	14.51	13.48	10,241
October 10, 2025	14.42	14.06	14.06	14.42	13.8	23,867
October 09, 2025	16.2	13.97	13.97	16.2	13.79	65,211
October 08, 2025	14.54	15.22	15.22	15.36	13.43	132,009
October 07, 2025	14.08	13.97	13.97	14.7	13.37	49,491
October 06, 2025	13.77	14.08	14.08	14.33	13.3	8,211
October 03, 2025	13.8	13.77	13.77	14.38	13.45	6,527

Transwarranty Finance Limited (TFL.NS) NSE