Transglobe Foods Limited (BOM:519367)
India · Delayed Price · Currency is INR 425.00
-3.00 (-0.70%)
At close: Oct 7, 2026
Transglobe Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 435.00 | 435.00 | 425.00 | 425.00 | 425.00 | -0.70% | 200 |
| Oct 6, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.44% | 124 |
| Oct 5, 2026 | 425.00 | 430.00 | 425.00 | 429.90 | 429.90 | 1.15% | 135 |
| Oct 1, 2026 | 404.05 | 425.00 | 404.05 | 425.00 | 425.00 | - | 37 |
| Sep 30, 2026 | 427.05 | 427.05 | 425.00 | 425.00 | 425.00 | -0.47% | 127 |
| Sep 29, 2026 | 425.00 | 427.95 | 425.00 | 427.00 | 427.00 | 4.15% | 447 |
| Sep 28, 2026 | 400.00 | 419.95 | 400.00 | 410.00 | 410.00 | 1.47% | 59 |
| Sep 25, 2026 | 404.05 | 404.05 | 404.05 | 404.05 | 404.05 | -4.93% | 23 |
| Sep 24, 2026 | 404.25 | 425.00 | 403.75 | 425.00 | 425.00 | - | 239 |
| Sep 23, 2026 | 425.00 | 446.20 | 425.00 | 425.00 | 425.00 | - | 91 |
| Sep 22, 2026 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | -3.63% | 2 |
| Sep 21, 2026 | 420.00 | 441.00 | 420.00 | 441.00 | 441.00 | 5.00% | 2 |
| Sep 18, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 50 |
| Sep 17, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.20% | 10 |
| Sep 16, 2026 | 394.25 | 415.00 | 394.25 | 415.00 | 415.00 | - | 10 |
| Sep 15, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 151 |
| Sep 11, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.74% | 60 |
| Sep 9, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - | 81 |
| Sep 8, 2026 | 406.90 | 407.05 | 406.90 | 407.00 | 407.00 | 0.02% | 86 |
| Sep 7, 2026 | 405.00 | 406.90 | 405.00 | 406.90 | 406.90 | 4.32% | 126 |
| Sep 4, 2026 | 390.05 | 392.05 | 390.05 | 390.05 | 390.05 | -4.87% | 64 |
| Sep 3, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.97% | 305 |
| Sep 2, 2026 | 394.35 | 414.00 | 394.35 | 414.00 | 414.00 | -0.24% | 125 |
| Sep 1, 2026 | 415.00 | 430.00 | 415.00 | 415.00 | 415.00 | 1.22% | 44 |
| Aug 31, 2026 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | 2.50% | 14 |
| Aug 27, 2026 | 390.05 | 400.00 | 390.05 | 400.00 | 400.00 | -2.43% | 8 |
| Aug 26, 2026 | 380.20 | 409.95 | 380.20 | 409.95 | 409.95 | 2.74% | 33 |
| Aug 25, 2026 | 398.95 | 399.00 | 398.95 | 399.00 | 399.00 | 4.96% | 109 |
| Aug 24, 2026 | 380.05 | 380.15 | 380.05 | 380.15 | 380.15 | -4.94% | 230 |
| Aug 21, 2026 | 390.05 | 415.00 | 388.55 | 399.90 | 399.90 | -2.22% | 172 |
| Aug 20, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.99% | 5 |
| Aug 19, 2026 | 413.95 | 413.95 | 400.00 | 405.00 | 405.00 | 2.53% | 200 |
| Aug 17, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -4.82% | 42 |
| Aug 14, 2026 | 444.00 | 444.00 | 415.00 | 415.00 | 415.00 | -1.89% | 241 |
| Aug 13, 2026 | 421.00 | 423.00 | 421.00 | 423.00 | 423.00 | -4.35% | 200 |
| Aug 12, 2026 | 442.25 | 442.25 | 442.25 | 442.25 | 442.25 | -4.99% | 21 |
| Aug 11, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -4.99% | 1 |
| Aug 10, 2026 | 498.00 | 498.00 | 489.95 | 489.95 | 489.95 | -1.62% | 31 |
| Aug 7, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.13% | 1 |
| Aug 6, 2026 | 452.05 | 498.65 | 452.05 | 498.65 | 498.65 | 4.99% | 21 |
| Aug 5, 2026 | 457.00 | 474.95 | 457.00 | 474.95 | 474.95 | 3.93% | 18 |
| Aug 4, 2026 | 469.90 | 469.90 | 457.00 | 457.00 | 457.00 | 2.02% | 51 |
| Aug 3, 2026 | 427.00 | 447.95 | 427.00 | 447.95 | 447.95 | 4.91% | 66 |
| Jul 31, 2026 | 430.05 | 430.05 | 427.00 | 427.00 | 427.00 | -0.71% | 44 |
| Jul 30, 2026 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | -4.43% | 11 |
| Jul 29, 2026 | 469.95 | 469.95 | 450.00 | 450.00 | 450.00 | 0.36% | 54 |
| Jul 28, 2026 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | -4.99% | 52 |
| Jul 27, 2026 | 449.00 | 472.95 | 449.00 | 471.95 | 471.95 | 4.59% | 39 |
| Jul 24, 2026 | 451.25 | 496.00 | 451.25 | 451.25 | 451.25 | -5.00% | 75 |
| Jul 23, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -1.05% | 55 |