Transglobe Foods Limited (BOM:519367)
India · Delayed Price · Currency is INR 452.30
+2.75 (0.61%)
At close: Apr 22, 2026
Transglobe Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.14% | 25 |
| Mar 4, 2026 | 473.35 | 473.35 | 473.35 | 473.35 | 473.35 | - | 10 |
| Mar 2, 2026 | 473.35 | 473.35 | 473.35 | 473.35 | 473.35 | -2.00% | 1 |
| Feb 27, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -1.98% | 13 |
| Feb 26, 2026 | 493.00 | 493.00 | 490.00 | 492.75 | 492.75 | 4.92% | 36 |
| Feb 25, 2026 | 469.00 | 469.65 | 469.00 | 469.65 | 469.65 | 5.00% | 240 |
| Feb 24, 2026 | 464.60 | 485.95 | 441.40 | 447.30 | 447.30 | -3.72% | 195 |
| Feb 23, 2026 | 465.70 | 465.70 | 445.00 | 464.60 | 464.60 | 4.75% | 137 |
| Feb 20, 2026 | 445.60 | 445.80 | 443.55 | 443.55 | 443.55 | 4.46% | 154 |
| Feb 19, 2026 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | 5.00% | 2 |
| Feb 18, 2026 | 423.15 | 423.15 | 388.00 | 404.40 | 404.40 | 0.35% | 86 |
| Feb 17, 2026 | 415.80 | 420.00 | 397.00 | 403.00 | 403.00 | -2.44% | 479 |
| Feb 16, 2026 | 427.05 | 427.05 | 395.05 | 413.10 | 413.10 | 1.56% | 529 |
| Feb 13, 2026 | 412.25 | 412.25 | 373.05 | 406.75 | 406.75 | 3.59% | 486 |
| Feb 12, 2026 | 393.00 | 394.50 | 357.00 | 392.65 | 392.65 | 4.50% | 393 |
| Feb 11, 2026 | 368.85 | 407.65 | 368.85 | 375.75 | 375.75 | -3.22% | 247 |
| Feb 10, 2026 | 401.00 | 428.95 | 388.20 | 388.25 | 388.25 | -4.97% | 221 |
| Feb 9, 2026 | 438.85 | 438.85 | 400.00 | 408.55 | 408.55 | -2.37% | 152 |
| Feb 6, 2026 | 434.75 | 434.75 | 415.50 | 418.45 | 418.45 | 1.06% | 95 |
| Feb 5, 2026 | 453.35 | 453.35 | 410.25 | 414.05 | 414.05 | -4.11% | 71 |
| Feb 4, 2026 | 452.45 | 452.45 | 410.00 | 431.80 | 431.80 | 0.20% | 64 |
| Feb 3, 2026 | 430.95 | 430.95 | 390.00 | 430.95 | 430.95 | 4.99% | 50 |
| Feb 2, 2026 | 422.00 | 453.00 | 410.25 | 410.45 | 410.45 | -4.94% | 477 |
| Feb 1, 2026 | 474.00 | 474.00 | 430.15 | 431.80 | 431.80 | -4.63% | 229 |
| Jan 30, 2026 | 470.00 | 470.00 | 446.45 | 452.75 | 452.75 | -3.65% | 129 |
| Jan 29, 2026 | 504.00 | 504.00 | 456.00 | 469.90 | 469.90 | -2.10% | 407 |
| Jan 28, 2026 | 466.80 | 489.00 | 443.50 | 480.00 | 480.00 | 2.83% | 795 |
| Jan 27, 2026 | 496.65 | 496.65 | 450.00 | 466.80 | 466.80 | -1.31% | 439 |
| Jan 23, 2026 | 453.20 | 475.00 | 441.00 | 473.00 | 473.00 | 4.37% | 486 |
| Jan 22, 2026 | 440.00 | 472.00 | 431.50 | 453.20 | 453.20 | 0.49% | 431 |