Transglobe Foods Limited (BOM:519367)
India · Delayed Price · Currency is INR 434.00
+0.10 (0.02%)
At close: Jun 9, 2026
Transglobe Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 434.00 | 434.00 | 433.95 | 434.00 | 434.00 | 0.02% | 33 |
| Jun 5, 2026 | 411.30 | 433.90 | 411.30 | 433.90 | 433.90 | 4.97% | 20 |
| Jun 4, 2026 | 412.30 | 432.00 | 412.30 | 413.35 | 413.35 | -4.76% | 55 |
| Jun 3, 2026 | 434.10 | 434.10 | 434.00 | 434.00 | 434.00 | -4.82% | 11 |
| Jun 1, 2026 | 489.00 | 489.00 | 456.00 | 456.00 | 456.00 | -5.00% | 96 |
| May 29, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 110 |
| May 27, 2026 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | -4.95% | 61 |
| May 26, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 20 |
| May 25, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 41 |
| May 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.20% | 2 |
| May 21, 2026 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.79% | 50 |
| May 20, 2026 | 509.95 | 515.00 | 485.15 | 505.00 | 505.00 | -0.97% | 99 |
| May 19, 2026 | 515.00 | 515.00 | 509.95 | 509.95 | 509.95 | -0.98% | 149 |
| May 18, 2026 | 515.00 | 515.30 | 514.95 | 515.00 | 515.00 | -0.56% | 269 |
| May 15, 2026 | 510.00 | 518.00 | 494.00 | 517.90 | 517.90 | -0.21% | 51 |
| May 14, 2026 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 2.07% | 30 |
| May 13, 2026 | 510.00 | 510.00 | 508.00 | 508.45 | 508.45 | -1.27% | 82 |
| May 12, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 2 |
| May 11, 2026 | 492.00 | 515.00 | 468.40 | 515.00 | 515.00 | 4.45% | 212 |
| May 8, 2026 | 520.00 | 540.00 | 493.05 | 493.05 | 493.05 | -5.00% | 250 |
| May 7, 2026 | 544.95 | 544.95 | 519.00 | 519.00 | 519.00 | -0.17% | 24 |
| May 6, 2026 | 495.00 | 519.95 | 494.85 | 519.90 | 519.90 | -0.16% | 48 |
| May 5, 2026 | 499.95 | 524.90 | 499.95 | 520.75 | 520.75 | 4.16% | 90 |
| May 4, 2026 | 477.60 | 504.00 | 475.25 | 499.95 | 499.95 | 4.16% | 116 |
| Apr 30, 2026 | 478.00 | 490.00 | 452.00 | 480.00 | 480.00 | 0.91% | 159 |
| Apr 29, 2026 | 570.00 | 570.00 | 467.10 | 475.65 | 475.65 | -8.34% | 141 |
| Apr 28, 2026 | 489.95 | 537.80 | 489.95 | 518.95 | 518.95 | 5.92% | 56 |
| Apr 27, 2026 | 489.95 | 489.95 | 489.95 | 489.95 | 489.95 | - | 1 |
| Apr 24, 2026 | 460.00 | 489.95 | 460.00 | 489.95 | 489.95 | 6.51% | 11 |
| Apr 23, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.70% | 2 |
| Apr 22, 2026 | 444.05 | 477.90 | 435.00 | 452.30 | 452.30 | 0.61% | 153 |
| Apr 21, 2026 | 425.05 | 450.20 | 425.00 | 449.55 | 449.55 | 9.83% | 96 |
| Apr 20, 2026 | 477.65 | 477.65 | 391.00 | 409.30 | 409.30 | -5.75% | 431 |
| Apr 17, 2026 | 425.00 | 439.95 | 405.05 | 434.25 | 434.25 | 2.18% | 41 |
| Apr 16, 2026 | 437.00 | 437.00 | 420.00 | 425.00 | 425.00 | 1.93% | 179 |
| Apr 15, 2026 | 415.00 | 439.95 | 399.00 | 416.95 | 416.95 | -0.73% | 79 |
| Apr 13, 2026 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5.00% | 38 |
| Apr 10, 2026 | 401.00 | 401.05 | 400.00 | 400.00 | 400.00 | -0.27% | 24 |
| Apr 9, 2026 | 380.00 | 401.10 | 380.00 | 401.10 | 401.10 | 5.00% | 17 |
| Apr 8, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0.18% | 2 |
| Apr 7, 2026 | 379.05 | 418.90 | 379.05 | 381.30 | 381.30 | -4.44% | 321 |
| Apr 6, 2026 | 399.00 | 420.00 | 399.00 | 399.00 | 399.00 | -5.00% | 103 |
| Apr 2, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.89% | 10 |
| Apr 1, 2026 | 428.10 | 428.10 | 428.10 | 428.10 | 428.10 | -1.99% | 27 |
| Mar 30, 2026 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | -2.00% | 170 |
| Mar 27, 2026 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | -1.99% | 30 |
| Mar 25, 2026 | 454.75 | 454.75 | 454.75 | 454.75 | 454.75 | -1.99% | 1 |
| Mar 11, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | 1 |
| Mar 9, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -1.90% | 2 |
| Mar 6, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -0.21% | 10 |