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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.4	12.84	12.84	13.4	12.41	18,278
February 19, 2026	13.05	13.14	13.14	13.46	12.72	24,050
February 18, 2026	13.73	13.05	13.05	13.73	12.8	20,996
February 17, 2026	13.48	13	13	13.8	12.71	18,221
February 16, 2026	13.24	13.48	13.48	13.97	13.2	45,102
February 13, 2026	13.85	13.02	13.02	13.99	12.6	21,196
February 12, 2026	13.88	13.85	13.85	13.98	13.01	16,435
February 11, 2026	13.67	13.6	13.6	13.99	13.5	3,156
February 10, 2026	13.97	13.73	13.73	14.35	13.38	17,044
February 09, 2026	13.8	13.99	13.99	14.4	13.6	9,178
February 06, 2026	13.52	13.79	13.79	14	13.35	2,625
February 05, 2026	13.81	13.62	13.62	14.27	13.32	15,272
February 04, 2026	16.25	13.95	13.95	16.25	13.7	49,157
February 03, 2026	15.38	14.42	14.42	17.18	14.02	45,230
February 02, 2026	14.69	14.32	14.32	15.3	13.2	27,078
February 01, 2026	14.58	14.62	14.62	15.91	14.01	8,200
January 30, 2026	14.23	14.58	14.58	15	13.56	28,706
January 29, 2026	14.49	14.23	14.23	14.5	13.8	9,526
January 28, 2026	14.23	14.6	14.6	15.19	14.17	5,712
January 27, 2026	13.88	14.86	14.86	15.55	13.88	31,813
January 23, 2026	15	13.88	13.88	15	13.83	2,178
January 22, 2026	13.61	14	14	14.87	13.61	13,865
January 21, 2026	14.19	13.54	13.54	14.87	13.5	21,384
January 20, 2026	14.7	14.18	14.18	14.99	13.61	6,340
January 19, 2026	14.74	14.75	14.75	15.54	14.35	9,093
January 16, 2026	16.4	14.85	14.85	16.4	14.32	53,434
January 14, 2026	15.66	15.71	15.71	16.4	15.62	8,923
January 13, 2026	15.71	15.66	15.66	16.21	15.6	20,776
January 12, 2026	15.81	15.71	15.71	16.25	15.7	15,788
January 09, 2026	16.9	15.81	15.81	16.9	15.76	24,415
January 08, 2026	16.8	16.39	16.39	17	15.77	24,923
January 07, 2026	15.52	16.52	16.52	17	15.52	47,847
January 06, 2026	17.47	15.74	15.74	17.47	15.67	36,890
January 05, 2026	16.35	16.05	16.05	16.35	15.66	48,572
January 02, 2026	15.88	16.1	16.1	16.55	15.39	118,570
January 01, 2026	15.83	15.38	15.38	16.56	15.22	70,650
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

Transwarranty Finance Limited (TFL.NS) NSE