Transwarranty Finance Limited (BOM:532812)
India · Delayed Price · Currency is INR 13.01
-1.11 (-7.86%)
At close: Feb 13, 2026
Transwarranty Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.01 | 14.01 | 12.92 | 13.01 | 13.01 | -7.86% | 230 |
| Feb 12, 2026 | 13.32 | 14.12 | 13.32 | 14.12 | 14.12 | 0.21% | 35 |
| Feb 11, 2026 | 13.53 | 14.90 | 13.53 | 14.09 | 14.09 | 3.45% | 260 |
| Feb 10, 2026 | 14.35 | 14.35 | 13.50 | 13.62 | 13.62 | 0.67% | 1,752 |
| Feb 9, 2026 | 13.32 | 13.54 | 13.32 | 13.53 | 13.53 | 0.52% | 35 |
| Feb 6, 2026 | 13.52 | 13.52 | 13.39 | 13.46 | 13.46 | 1.20% | 14 |
| Feb 5, 2026 | 13.88 | 14.39 | 13.21 | 13.30 | 13.30 | -6.60% | 434 |
| Feb 4, 2026 | 14.85 | 15.46 | 14.24 | 14.24 | 14.24 | -0.28% | 1,078 |
| Feb 3, 2026 | 14.60 | 14.60 | 14.28 | 14.28 | 14.28 | -1.72% | 1,762 |
| Feb 2, 2026 | 13.80 | 14.53 | 13.35 | 14.53 | 14.53 | -2.35% | 282 |
| Feb 1, 2026 | 13.85 | 14.88 | 13.85 | 14.88 | 14.88 | 2.69% | 338 |
| Jan 30, 2026 | 13.89 | 14.59 | 13.51 | 14.49 | 14.49 | 4.32% | 3,733 |
| Jan 29, 2026 | 14.41 | 14.41 | 13.72 | 13.89 | 13.89 | -6.21% | 1,430 |
| Jan 28, 2026 | 14.67 | 15.07 | 14.06 | 14.81 | 14.81 | -0.07% | 464 |
| Jan 27, 2026 | 15.95 | 15.95 | 14.82 | 14.82 | 14.82 | 1.58% | 1,223 |
| Jan 23, 2026 | 15.16 | 15.16 | 13.74 | 14.59 | 14.59 | 2.24% | 198 |
| Jan 22, 2026 | 13.85 | 14.99 | 13.85 | 14.27 | 14.27 | 3.03% | 756 |
| Jan 21, 2026 | 13.90 | 14.00 | 13.60 | 13.85 | 13.85 | -1.21% | 205 |
| Jan 20, 2026 | 14.03 | 14.91 | 14.02 | 14.02 | 14.02 | -5.46% | 740 |
| Jan 19, 2026 | 13.60 | 15.39 | 13.60 | 14.83 | 14.83 | 0.95% | 1,004 |
| Jan 16, 2026 | 15.43 | 15.52 | 14.60 | 14.69 | 14.69 | -5.77% | 2,896 |
| Jan 14, 2026 | 15.80 | 16.27 | 14.74 | 15.59 | 15.59 | -1.20% | 2,812 |
| Jan 13, 2026 | 15.81 | 16.51 | 15.78 | 15.78 | 15.78 | 1.94% | 259 |
| Jan 12, 2026 | 14.50 | 16.26 | 14.50 | 15.48 | 15.48 | -1.21% | 1,508 |
| Jan 9, 2026 | 15.99 | 15.99 | 15.67 | 15.67 | 15.67 | -1.57% | 208 |
| Jan 8, 2026 | 16.07 | 16.07 | 15.26 | 15.92 | 15.92 | -0.93% | 4,006 |
| Jan 7, 2026 | 15.55 | 16.53 | 15.55 | 16.07 | 16.07 | 2.55% | 862 |
| Jan 6, 2026 | 16.19 | 16.94 | 15.63 | 15.67 | 15.67 | -0.19% | 9,062 |
| Jan 5, 2026 | 18.70 | 18.70 | 15.70 | 15.70 | 15.70 | -2.36% | 3,587 |
| Jan 2, 2026 | 15.16 | 16.12 | 15.16 | 16.08 | 16.08 | 5.10% | 883 |
| Jan 1, 2026 | 14.71 | 15.99 | 14.71 | 15.30 | 15.30 | -3.16% | 1,505 |
| Dec 31, 2025 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | 1.41% | 2 |
| Dec 30, 2025 | 17.99 | 17.99 | 15.58 | 15.58 | 15.58 | -4.53% | 4,433 |
| Dec 29, 2025 | 15.00 | 17.64 | 15.00 | 16.32 | 16.32 | 4.02% | 5,825 |
| Dec 26, 2025 | 17.61 | 17.61 | 15.69 | 15.69 | 15.69 | -9.10% | 15,399 |
| Dec 24, 2025 | 17.40 | 18.36 | 15.96 | 17.26 | 17.26 | 7.07% | 52,412 |
| Dec 23, 2025 | 14.05 | 16.47 | 14.05 | 16.12 | 16.12 | 17.41% | 54,157 |
| Dec 22, 2025 | 13.97 | 14.12 | 13.66 | 13.73 | 13.73 | -0.87% | 3,590 |
| Dec 19, 2025 | 14.45 | 14.55 | 13.84 | 13.85 | 13.85 | -4.48% | 11,606 |
| Dec 18, 2025 | 16.19 | 16.35 | 14.05 | 14.50 | 14.50 | -5.41% | 38,820 |
| Dec 17, 2025 | 12.72 | 15.33 | 12.72 | 15.33 | 15.33 | 19.95% | 18,364 |
| Dec 16, 2025 | 13.10 | 13.31 | 12.45 | 12.78 | 12.78 | -9.30% | 1,393 |
| Dec 15, 2025 | 15.50 | 15.50 | 13.51 | 14.09 | 14.09 | 6.66% | 972 |
| Dec 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -3.22% | 100 |
| Dec 10, 2025 | 13.33 | 13.76 | 13.03 | 13.65 | 13.65 | -1.80% | 638 |
| Dec 9, 2025 | 14.25 | 14.25 | 13.90 | 13.90 | 13.90 | -2.59% | 233 |
| Dec 8, 2025 | 14.60 | 14.60 | 13.84 | 14.27 | 14.27 | 3.03% | 1,169 |
| Dec 5, 2025 | 13.40 | 13.85 | 13.20 | 13.85 | 13.85 | -2.40% | 472 |
| Dec 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.00% | 1 |
| Dec 3, 2025 | 14.26 | 14.26 | 13.30 | 14.05 | 14.05 | 3.23% | 389 |