| Transglobe Foods Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Transglobe Foods Ltd | MCap (aprox) 7 Crores |
Symbol : 519367 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 13.8% | 3.5% | 15.5% | 28.8% | 70.7% | 114.8% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 483 | -9.75 | 13 | -2.0% | |
| 26-02-26 | Thu | 492.75 | 23.1 | 36 | 4.9% | Data Update : 8 PM |
| 25-02-26 | Wed | 469.65 | 22.35 | 240 | 5.0% | 27-02-26 : 483 |
| 24-02-26 | Tue | 447.3 | -17.3 | 195 | -3.7% | |
| 23-02-26 | Mon | 464.6 | 21.05 | 137 | 4.7% | Compared to : 19-02-26 424.6 |
| 20-02-26 | Fri | 443.55 | 18.95 | 154 | 4.5% | |
| 19-02-26 | Thu | 424.6 | 20.2 | 2 | 5.0% | 7 Days % |
| 18-02-26 | Wed | 404.4 | 1.4 | 86 | 0.3% | 13.8% |
| 17-02-26 | Tue | 403 | -10.1 | 479 | -2.4% | |
| 16-02-26 | Mon | 413.1 | 6.35 | 529 | 1.6% | Compared to : 27-01-26 466.8 |
| 13-02-26 | Fri | 406.75 | 14.1 | 486 | 3.6% | |
| 12-02-26 | Thu | 392.65 | 16.9 | 393 | 4.5% | 1 Month % |
| 11-02-26 | Wed | 375.75 | -12.5 | 247 | -3.2% | 3.5% |
| 10-02-26 | Tue | 388.25 | -20.3 | 221 | -5.0% | . |
| 09-02-26 | Mon | 408.55 | -9.9 | 152 | -2.4% | Compared to : 26-12-25 418.25 |
| 06-02-26 | Fri | 418.45 | 4.4 | 95 | 1.1% | |
| 05-02-26 | Thu | 414.05 | -17.75 | 71 | -4.1% | 2 Months % |
| 04-02-26 | Wed | 431.8 | 0.85 | 64 | 0.2% | 15.5% |
| 03-02-26 | Tue | 430.95 | 20.5 | 50 | 5.0% | |
| 02-02-26 | Mon | 410.45 | -21.35 | 477 | -4.9% | Compared to : 27-11-25 375 |
| 01-02-26 | Sun | 431.8 | -20.95 | 229 | -4.6% | |
| 30-01-26 | Fri | 452.75 | -17.15 | 129 | -3.6% | 3 Months % |
| 29-01-26 | Thu | 469.9 | -10.1 | 407 | -2.1% | 28.8% |
| 28-01-26 | Wed | 480 | 13.2 | 795 | 2.8% | |
| 27-01-26 | Tue | 466.8 | -6.2 | 439 | -1.3% | Compared to : 26-08-25 283 |
| 23-01-26 | Fri | 473 | 19.8 | 486 | 4.4% | |
| 22-01-26 | Thu | 453.2 | 2.2 | 431 | 0.5% | 6 Months % |
| 21-01-26 | Wed | 451 | 14.85 | 100 | 3.4% | 70.7% |
| 20-01-26 | Tue | 436.15 | -8.35 | 119 | -1.9% | |
| 19-01-26 | Mon | 444.5 | 14.5 | 129 | 3.4% | Compared to : 27-02-25 224.85 |
| 16-01-26 | Fri | 430 | 1.05 | 51 | 0.2% | |
| 14-01-26 | Wed | 428.95 | 8.95 | 38 | 2.1% | 1 year % |
| 13-01-26 | Tue | 420 | 0 | 73 | 0.0% | 114.8% |
| 12-01-26 | Mon | 420 | 0 | 70 | 0.0% | |
| 09-01-26 | Fri | 420 | 0 | 515 | 0.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 420 | 5.05 | 8 | 1.2% | |
| 07-01-26 | Wed | 414.95 | -1.5 | 250 | -0.4% | |
| 06-01-26 | Tue | 416.45 | -0.9 | 350 | -0.2% | |
| 05-01-26 | Mon | 417.35 | -0.6 | 481 | -0.1% | |
| 02-01-26 | Fri | 417.95 | 10.05 | 16 | 2.5% | |
| 01-01-26 | Thu | 407.9 | 7.9 | 315 | 2.0% | |
| 31-12-25 | Wed | 400 | -21 | 67 | -5.0% | |
| 30-12-25 | Tue | 421 | 1 | 725 | 0.2% | |
| 29-12-25 | Mon | 420 | 1.75 | 399 | 0.4% | |
| 26-12-25 | Fri | 418.25 | -1.75 | 104 | -0.4% | |
| 24-12-25 | Wed | 420 | 0 | 493 | 0.0% | |
| 23-12-25 | Tue | 420 | 15.6 | 15 | 3.9% | |
| 22-12-25 | Mon | 404.4 | 4.25 | 340 | 1.1% | |
| 19-12-25 | Fri | 400.15 | -4.85 | 642 | -1.2% | |
| 18-12-25 | Thu | 405 | -3 | 890 | -0.7% | |
| 17-12-25 | Wed | 408 | -6 | 304 | -1.4% | |
| 16-12-25 | Tue | 414 | 4.9 | 196 | 1.2% | |
| 15-12-25 | Mon | 409.1 | -20.75 | 425 | -4.8% | |
| 12-12-25 | Fri | 429.85 | 12.85 | 83 | 3.1% | |
| 11-12-25 | Thu | 417 | 26.4 | 37 | 6.8% | |
| 10-12-25 | Wed | 390.6 | -4.4 | 244 | -1.1% | |
| 09-12-25 | Tue | 395 | -19 | 110 | -4.6% | |
| 08-12-25 | Mon | 414 | 20 | 515 | 5.1% | |
| 05-12-25 | Fri | 394 | 14.2 | 19 | 3.7% | |
| 04-12-25 | Thu | 379.8 | 13.8 | 68 | 3.8% | |
| 03-12-25 | Wed | 366 | -18.75 | 391 | -4.9% | |
| 02-12-25 | Tue | 384.75 | -1.25 | 25 | -0.3% | |
| 01-12-25 | Mon | 386 | 0.1 | 5 | 0.0% | |
| 28-11-25 | Fri | 385.9 | 10.9 | 62 | 2.9% | |
| 27-11-25 | Thu | 375 | 8 | 494 | 2.2% | |
| 26-11-25 | Wed | 367 | 14.2 | 58 | 4.0% | |
| 25-11-25 | Tue | 352.8 | 13.75 | 29 | 4.1% | |
| 24-11-25 | Mon | 339.05 | 15.95 | 409 | 4.9% | |
| 21-11-25 | Fri | 323.1 | -17 | 43 | -5.0% | |
| 20-11-25 | Thu | 340.1 | 0 | 301 | 0.0% | |
| 19-11-25 | Wed | 340.1 | -17.9 | 739 | -5.0% | |
| 18-11-25 | Tue | 358 | 6.5 | 78 | 1.8% | |
| 17-11-25 | Mon | 351.5 | -18.5 | 172 | -5.0% | |
| 14-11-25 | Fri | 370 | 0.6 | 343 | 0.2% | |
| 13-11-25 | Thu | 369.4 | -17.8 | 130 | -4.6% | |
| 12-11-25 | Wed | 387.2 | -19.75 | 309 | -4.9% | |
| 11-11-25 | Tue | 406.95 | 18.15 | 381 | 4.7% | |
| 10-11-25 | Mon | 388.8 | 9.8 | 273 | 2.6% | |
| 07-11-25 | Fri | 379 | 0 | 484 | 0.0% | |
| 06-11-25 | Thu | 379 | 7.05 | 234 | 1.9% | |
| 04-11-25 | Tue | 355 | 10 | 296 | 2.9% | |
| 03-11-25 | Mon | 371.95 | 16.95 | 168 | 4.8% | |
| 31-10-25 | Fri | 345 | 12.45 | 157 | 3.7% | |
| 30-10-25 | Thu | 332.55 | -11.45 | 461 | -3.3% | |
| 29-10-25 | Wed | 344 | 14.6 | 12 | 4.4% | |
| 28-10-25 | Tue | 329.4 | -15.55 | 563 | -4.5% | |
| 27-10-25 | Mon | 344.95 | 4.7 | 271 | 1.4% | |
| 24-10-25 | Fri | 340.25 | 12.8 | 258 | 3.9% | |
| 23-10-25 | Thu | 327.45 | -12.55 | 190 | -3.7% | |
| 21-10-25 | Tue | 340 | 10 | 97 | 3.0% | |
| 20-10-25 | Mon | 330 | 0 | 150 | 0.0% | |
| 17-10-25 | Fri | 325.9 | 15.2 | 131 | 4.9% | |
| 16-10-25 | Thu | 330 | 4.1 | 66 | 1.3% | |
| 15-10-25 | Wed | 310.7 | -14.3 | 905 | -4.4% | |
| 14-10-25 | Tue | 325 | 0 | 1 | 0.0% | |
| 13-10-25 | Mon | 325 | 8 | 168 | 2.5% | |
| 10-10-25 | Fri | 317 | 13.6 | 51 | 4.5% | |
| 09-10-25 | Thu | 303.4 | -15.95 | 417 | -5.0% | |
| 08-10-25 | Wed | 319.35 | -13.75 | 13 | -4.1% | |
| 07-10-25 | Tue | 333.1 | 13.65 | 841 | 4.3% | |
| 06-10-25 | Mon | 319.45 | 15.15 | 302 | 5.0% | |
| 03-10-25 | Fri | 304.3 | 14.45 | 1.07k | 5.0% | |
| 01-10-25 | Wed | 289.85 | 10.7 | 206 | 3.8% | |
| 30-09-25 | Tue | 279.15 | 13.25 | 1.45k | 5.0% | |
| 29-09-25 | Mon | 265.9 | 8.35 | 624 | 3.2% | |
| 26-09-25 | Fri | 257.55 | 1.35 | 665 | 0.5% | |
| 25-09-25 | Thu | 256.2 | 12.2 | 500 | 5.0% | |
| 24-09-25 | Wed | 244 | -11.85 | 147 | -4.6% | |
| 23-09-25 | Tue | 255.85 | 4.35 | 169 | 1.7% | |
| 22-09-25 | Mon | 252 | 5.5 | 88 | 2.2% | |
| 19-09-25 | Fri | 251.5 | -0.5 | 164 | -0.2% | |
| 18-09-25 | Thu | 246.5 | -12.9 | 177 | -5.0% | |
| 17-09-25 | Wed | 259.4 | 1.85 | 406 | 0.7% | |
| 16-09-25 | Tue | 257.55 | 4.55 | 20 | 1.8% | |
| 15-09-25 | Mon | 253 | -0.35 | 154 | -0.1% | |
| 12-09-25 | Fri | 253.35 | -3.65 | 365 | -1.4% | |
| 11-09-25 | Thu | 257 | 3 | 16 | 1.2% | |
| 10-09-25 | Wed | 254 | 4.35 | 345 | 1.7% | |
| 09-09-25 | Tue | 249.65 | 8.2 | 265 | 3.4% | |
| 08-09-25 | Mon | 241.45 | -12.5 | 1.66k | -4.9% | |
| 05-09-25 | Fri | 253.95 | 8.85 | 1.77k | 3.6% | |
| 04-09-25 | Thu | 258 | -1.5 | 1.19k | -0.6% | |
| 03-09-25 | Wed | 245.1 | -12.9 | 357 | -5.0% | |
| 02-09-25 | Tue | 259.5 | -5.55 | 867 | -2.1% | |
| 01-09-25 | Mon | 265.05 | -13.95 | 655 | -5.0% | |
| 29-08-25 | Fri | 279 | -0.9 | 152 | -0.3% | |
| 28-08-25 | Thu | 279.9 | -3.1 | 153 | -1.1% | |
| 26-08-25 | Tue | 283 | 2.35 | 12 | 0.8% | |
| 25-08-25 | Mon | 280.65 | 0.65 | 390 | 0.2% | |
| 22-08-25 | Fri | 280 | 3.6 | 381 | 1.3% | |
| 21-08-25 | Thu | 276.4 | -7.7 | 167 | -2.7% | |
| 20-08-25 | Wed | 284.1 | -14.85 | 373 | -5.0% | |
| 19-08-25 | Tue | 298.95 | 5.95 | 105 | 2.0% | |
| 18-08-25 | Mon | 293 | 11 | 4 | 3.9% | |
| 14-08-25 | Thu | 282 | -14.8 | 29 | -5.0% | |
| 13-08-25 | Wed | 296.8 | 3.9 | 67 | 1.3% | |
| 12-08-25 | Tue | 292.9 | 10.9 | 138 | 3.9% | |
| 11-08-25 | Mon | 282 | 11.7 | 5 | 4.3% | |
| 08-08-25 | Fri | 270.3 | -5.5 | 250 | -2.0% | |
| 07-08-25 | Thu | 275.8 | -5.6 | 105 | -2.0% | |
| 06-08-25 | Wed | 281.4 | -5.7 | 216 | -2.0% | |
| 05-08-25 | Tue | 287.1 | -5.85 | 14 | -2.0% | |
| 04-08-25 | Mon | 292.95 | -5.95 | 83 | -2.0% | |
| 01-08-25 | Fri | 298.9 | -6.05 | 201 | -2.0% | |
| 31-07-25 | Thu | 302 | 5.35 | 527 | 1.8% | |
| 30-07-25 | Wed | 304.95 | 2.95 | 451 | 1.0% | |
| 29-07-25 | Tue | 296.65 | 4.7 | 352 | 1.6% | |
| 28-07-25 | Mon | 291.95 | 4.95 | 369 | 1.7% | |
| 25-07-25 | Fri | 287 | 2.3 | 606 | 0.8% | |
| 24-07-25 | Thu | 284.7 | 4.9 | 399 | 1.8% | |
| 23-07-25 | Wed | 279.8 | 3.8 | 410 | 1.4% | |
| 22-07-25 | Tue | 276 | 3.05 | 279 | 1.1% | |
| 21-07-25 | Mon | 272.95 | 4.5 | 71 | 1.7% | |
| 18-07-25 | Fri | 268.45 | 5.25 | 628 | 2.0% | |
| 17-07-25 | Thu | 263.2 | 5.15 | 730 | 2.0% | |
| 16-07-25 | Wed | 258.05 | 5.05 | 122 | 2.0% | |
| 15-07-25 | Tue | 253 | 4.2 | 252 | 1.7% | |
| 14-07-25 | Mon | 248.8 | 4.85 | 165 | 2.0% | |
| 11-07-25 | Fri | 243.95 | 4.5 | 212 | 1.9% | |
| 10-07-25 | Thu | 239.45 | -4.85 | 164 | -2.0% | |
| 09-07-25 | Wed | 244.3 | -4.95 | 18 | -2.0% | |
| 08-07-25 | Tue | 249.25 | -5.05 | 14 | -2.0% | |
| 07-07-25 | Mon | 254.3 | -5.15 | 14 | -2.0% | |
| 04-07-25 | Fri | 259.45 | -5.25 | 41 | -2.0% | |
| 03-07-25 | Thu | 264.7 | -0.05 | 1.19k | 0.0% | |
| 02-07-25 | Wed | 264.75 | 5.1 | 689 | 2.0% | |
| 01-07-25 | Tue | 259.65 | 5.05 | 107 | 2.0% | |
| 30-06-25 | Mon | 254.6 | 4.95 | 200 | 2.0% | |
| 27-06-25 | Fri | 249.65 | 4.85 | 1.27k | 2.0% | |
| 26-06-25 | Thu | 244.8 | 4.8 | 609 | 2.0% | |
| 25-06-25 | Wed | 240 | 4.5 | 173 | 1.9% | |
| 24-06-25 | Tue | 235.5 | 4.6 | 811 | 2.0% | |
| 23-06-25 | Mon | 230.9 | 4.5 | 82 | 2.0% | |
| 20-06-25 | Fri | 226.4 | 4.4 | 1.03k | 2.0% | |
| 19-06-25 | Thu | 222 | 4.35 | 285 | 2.0% | |
| 18-06-25 | Wed | 217.65 | 10.35 | 122 | 5.0% | |
| 17-06-25 | Tue | 207.3 | 9.85 | 88 | 5.0% | |
| 16-06-25 | Mon | 197.45 | 9.4 | 77 | 5.0% | |
| 13-06-25 | Fri | 188.05 | 8.95 | 598 | 5.0% | |
| 12-06-25 | Thu | 179.1 | 8.5 | 321 | 5.0% | |
| 11-06-25 | Wed | 170.6 | 8.1 | 19 | 5.0% | |
| 10-06-25 | Tue | 162.5 | 7.7 | 1k | 5.0% | |
| 09-06-25 | Mon | 154.8 | 7.35 | 40 | 5.0% | |
| 06-06-25 | Fri | 155.05 | -8.1 | 148 | -5.0% | |
| 05-06-25 | Thu | 147.45 | -7.6 | 408 | -4.9% | |
| 04-06-25 | Wed | 163.15 | -7.45 | 32 | -4.4% | |
| 03-06-25 | Tue | 170.6 | -8.95 | 82 | -5.0% | |
| 02-06-25 | Mon | 179.55 | 8.55 | 96 | 5.0% | |
| 30-05-25 | Fri | 171 | -8.95 | 132 | -5.0% | |
| 29-05-25 | Thu | 179.95 | -9.45 | 370 | -5.0% | |
| 28-05-25 | Wed | 189.4 | -9.95 | 7 | -5.0% | |
| 27-05-25 | Tue | 209.8 | #N/A | 31 | -5.0% | |
| 26-05-25 | Mon | 199.35 | -10.45 | 12 | -5.0% | |
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 220.8 | -11.6 | 2 | -5.0% | |
| 19-05-25 | Mon | 232.4 | #N/A | 3 | -5.0% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-04-25 | Mon | 244.6 | #N/A | 5 | -5.0% | |
| 17-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 257.45 | #N/A | 1 | -5.0% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-03-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-03-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-03-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-03-25 | Mon | 271 | #N/A | 3 | -5.0% | |
| 21-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-03-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-03-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-03-25 | Tue | 285.25 | 12.25 | 123 | 4.5% | |
| 17-03-25 | Mon | 273 | 12.3 | 123 | 4.7% | |
| 13-03-25 | Thu | 250.65 | 10.65 | 32 | 4.4% | |
| 12-03-25 | Wed | 260.7 | 10.05 | 119 | 4.0% | |
| 11-03-25 | Tue | 240 | 10.15 | 7 | 4.4% | |
| 10-03-25 | Mon | 229.85 | 1.05 | 5 | 0.5% | |
| 07-03-25 | Fri | 228.8 | 9.85 | 73 | 4.5% | |
| 06-03-25 | Thu | 218.95 | -0.4 | 337 | -0.2% | |
| 05-03-25 | Wed | 219.35 | -11.5 | 203 | -5.0% | |
| 04-03-25 | Tue | 230.85 | -12.15 | 238 | -5.0% | |
| 03-03-25 | Mon | 243 | 11.5 | 128 | 5.0% | |
| 28-02-25 | Fri | 231.5 | 6.65 | 191 | 3.0% | |
| 27-02-25 | Thu | 224.85 | 10.65 | 421 | 5.0% | |
| 25-02-25 | Tue | 214.2 | 10.2 | 356 | 5.0% | |