Transglobe Foods Limited (BOM:519367)
India · Delayed Price · Currency is INR 436.15
-8.35 (-1.88%)
At close: Jan 20, 2026
Transglobe Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 440.00 | 472.00 | 431.50 | 453.20 | 453.20 | 0.49% | 431 |
| Jan 21, 2026 | 430.00 | 455.00 | 430.00 | 451.00 | 451.00 | 3.40% | 100 |
| Jan 20, 2026 | 462.00 | 462.00 | 435.00 | 436.15 | 436.15 | -1.88% | 119 |
| Jan 19, 2026 | 430.00 | 450.35 | 430.00 | 444.50 | 444.50 | 3.37% | 129 |
| Jan 16, 2026 | 432.00 | 440.00 | 430.00 | 430.00 | 430.00 | 0.24% | 51 |
| Jan 14, 2026 | 420.00 | 430.00 | 399.00 | 428.95 | 428.95 | 2.13% | 38 |
| Jan 13, 2026 | 420.00 | 430.00 | 400.00 | 420.00 | 420.00 | - | 73 |
| Jan 12, 2026 | 441.00 | 441.00 | 419.00 | 420.00 | 420.00 | - | 70 |
| Jan 9, 2026 | 400.00 | 425.00 | 399.00 | 420.00 | 420.00 | - | 515 |
| Jan 8, 2026 | 435.65 | 435.65 | 395.00 | 420.00 | 420.00 | 1.22% | 8 |
| Jan 7, 2026 | 397.00 | 417.00 | 397.00 | 414.95 | 414.95 | -0.36% | 250 |
| Jan 6, 2026 | 438.20 | 438.20 | 400.00 | 416.45 | 416.45 | -0.22% | 350 |
| Jan 5, 2026 | 417.95 | 438.80 | 416.00 | 417.35 | 417.35 | -0.14% | 481 |
| Jan 2, 2026 | 427.00 | 427.00 | 417.95 | 417.95 | 417.95 | 2.46% | 16 |
| Jan 1, 2026 | 408.00 | 408.00 | 380.00 | 407.90 | 407.90 | 1.97% | 315 |
| Dec 31, 2025 | 442.05 | 442.05 | 400.00 | 400.00 | 400.00 | -4.99% | 67 |
| Dec 30, 2025 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | 0.24% | 725 |
| Dec 29, 2025 | 418.00 | 433.00 | 418.00 | 420.00 | 420.00 | 0.42% | 399 |
| Dec 26, 2025 | 400.00 | 420.00 | 399.00 | 418.25 | 418.25 | -0.42% | 104 |
| Dec 24, 2025 | 420.00 | 420.00 | 399.00 | 420.00 | 420.00 | - | 493 |
| Dec 23, 2025 | 424.60 | 424.60 | 405.05 | 420.00 | 420.00 | 3.86% | 15 |
| Dec 22, 2025 | 400.00 | 405.00 | 400.00 | 404.40 | 404.40 | 1.06% | 340 |
| Dec 19, 2025 | 405.00 | 425.25 | 386.00 | 400.15 | 400.15 | -1.20% | 642 |
| Dec 18, 2025 | 408.00 | 408.00 | 395.00 | 405.00 | 405.00 | -0.74% | 890 |
| Dec 17, 2025 | 397.00 | 408.00 | 393.30 | 408.00 | 408.00 | -1.45% | 304 |
| Dec 16, 2025 | 390.00 | 427.95 | 390.00 | 414.00 | 414.00 | 1.20% | 196 |
| Dec 15, 2025 | 430.00 | 444.00 | 408.40 | 409.10 | 409.10 | -4.83% | 425 |
| Dec 12, 2025 | 437.85 | 437.85 | 429.85 | 429.85 | 429.85 | 3.08% | 83 |
| Dec 11, 2025 | 388.65 | 421.00 | 388.65 | 417.00 | 417.00 | 6.76% | 37 |
| Dec 10, 2025 | 432.00 | 432.00 | 375.00 | 390.60 | 390.60 | -1.11% | 244 |
| Dec 9, 2025 | 454.00 | 454.00 | 373.00 | 395.00 | 395.00 | -4.59% | 110 |
| Dec 8, 2025 | 390.00 | 433.00 | 375.10 | 414.00 | 414.00 | 5.08% | 515 |
| Dec 5, 2025 | 398.50 | 413.90 | 366.00 | 394.00 | 394.00 | 3.74% | 19 |
| Dec 4, 2025 | 383.95 | 383.95 | 348.90 | 379.80 | 379.80 | 3.77% | 68 |
| Dec 3, 2025 | 390.00 | 390.00 | 365.55 | 366.00 | 366.00 | -4.87% | 391 |
| Dec 2, 2025 | 385.85 | 385.85 | 367.00 | 384.75 | 384.75 | -0.32% | 25 |
| Dec 1, 2025 | 378.15 | 390.00 | 378.15 | 386.00 | 386.00 | 0.03% | 5 |
| Nov 28, 2025 | 391.00 | 391.00 | 358.00 | 385.90 | 385.90 | 2.91% | 62 |
| Nov 27, 2025 | 385.35 | 385.35 | 373.95 | 375.00 | 375.00 | 2.18% | 494 |
| Nov 26, 2025 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | 4.02% | 58 |
| Nov 25, 2025 | 355.90 | 355.90 | 352.00 | 352.80 | 352.80 | 4.06% | 29 |
| Nov 24, 2025 | 338.00 | 339.25 | 307.10 | 339.05 | 339.05 | 4.94% | 409 |
| Nov 21, 2025 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | -5.00% | 43 |
| Nov 20, 2025 | 338.00 | 340.10 | 338.00 | 340.10 | 340.10 | - | 301 |
| Nov 19, 2025 | 374.90 | 374.90 | 340.10 | 340.10 | 340.10 | -5.00% | 739 |
| Nov 18, 2025 | 369.05 | 369.05 | 358.00 | 358.00 | 358.00 | 1.85% | 78 |
| Nov 17, 2025 | 351.50 | 385.00 | 351.50 | 351.50 | 351.50 | -5.00% | 172 |
| Nov 14, 2025 | 384.00 | 384.00 | 350.95 | 370.00 | 370.00 | 0.16% | 343 |
| Nov 13, 2025 | 394.95 | 397.00 | 368.10 | 369.40 | 369.40 | -4.60% | 130 |
| Nov 12, 2025 | 388.00 | 400.00 | 386.65 | 387.20 | 387.20 | -4.85% | 309 |