Transglobe Foods Limited (BOM:519367)
India · Delayed Price · Currency is INR 399.90
-9.10 (-2.22%)
At close: Aug 21, 2026
Transglobe Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 480.05 | 480.05 | 480.05 | 480.05 | 480.05 | - | 1 |
| Jul 21, 2026 | 477.40 | 502.00 | 477.40 | 480.05 | 480.05 | -4.47% | 21 |
| Jul 20, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -0.06% | 32 |
| Jul 17, 2026 | 478.90 | 502.80 | 478.90 | 502.80 | 502.80 | 4.99% | 25 |
| Jul 16, 2026 | 478.95 | 478.95 | 478.90 | 478.90 | 478.90 | -0.01% | 59 |
| Jul 14, 2026 | 479.95 | 479.95 | 478.95 | 478.95 | 478.95 | -0.21% | 10 |
| Jul 13, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | -0.01% | 45 |
| Jul 10, 2026 | 482.85 | 482.85 | 480.00 | 480.00 | 480.00 | -0.59% | 16 |
| Jul 9, 2026 | 507.75 | 507.75 | 482.85 | 482.85 | 482.85 | -5.00% | 21 |
| Jul 8, 2026 | 534.95 | 534.95 | 508.25 | 508.25 | 508.25 | -4.99% | 26 |
| Jul 7, 2026 | 534.95 | 534.95 | 534.95 | 534.95 | 534.95 | 4.91% | 1 |
| Jul 6, 2026 | 524.95 | 524.95 | 475.00 | 509.90 | 509.90 | 1.98% | 49 |
| Jul 2, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 15 |
| Jul 1, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 50 |
| Jun 30, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -3.04% | 5 |
| Jun 29, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | 50 |
| Jun 25, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.38% | 1 |
| Jun 24, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 4.80% | 1 |
| Jun 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 4 |
| Jun 22, 2026 | 485.00 | 509.25 | 460.75 | 500.00 | 500.00 | 3.09% | 154 |
| Jun 19, 2026 | 509.60 | 509.60 | 485.00 | 485.00 | 485.00 | -0.07% | 63 |
| Jun 18, 2026 | 485.35 | 485.35 | 485.35 | 485.35 | 485.35 | 0.51% | 45 |
| Jun 17, 2026 | 475.00 | 498.75 | 475.00 | 482.90 | 482.90 | 1.66% | 3 |
| Jun 16, 2026 | 500.00 | 500.00 | 475.00 | 475.00 | 475.00 | -5.00% | 7 |
| Jun 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.05% | 5 |
| Jun 12, 2026 | 490.75 | 490.75 | 489.95 | 489.95 | 489.95 | 4.82% | 2 |
| Jun 11, 2026 | 467.50 | 467.50 | 467.00 | 467.40 | 467.40 | 4.97% | 15 |
| Jun 10, 2026 | 455.00 | 455.00 | 412.30 | 445.25 | 445.25 | 2.59% | 8 |
| Jun 9, 2026 | 434.00 | 434.00 | 433.95 | 434.00 | 434.00 | 0.02% | 33 |