Transglobe Foods Historical Price Chart

Transglobe Foods Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 10, 2025₹254.00+1.74%₹262.00₹262.00₹254.00345
Sep 9, 2025₹249.65+3.40%₹253.50₹253.50₹231.10265
Sep 8, 2025₹241.45-4.92%₹254.00₹266.20₹241.301.7K
Sep 5, 2025₹253.95+3.61%₹245.10₹257.00₹232.901.8K
Sep 4, 2025₹245.10-5.00%₹247.00₹247.00₹245.10357
Sep 3, 2025₹258.00-0.58%₹259.45₹260.00₹246.551.2K
Sep 2, 2025₹259.50-2.09%₹278.00₹278.00₹251.80867
Sep 1, 2025₹265.05-5.00%₹274.00₹274.00₹265.05655
Aug 29, 2025₹279.00-0.32%₹279.90₹279.90₹274.50152
Aug 28, 2025₹279.90-1.10%₹295.00₹295.00₹279.90153
Aug 26, 2025₹283.00+0.84%₹283.00₹283.00₹266.7012
Aug 25, 2025₹280.65+0.23%₹289.00₹289.00₹266.00390
Aug 22, 2025₹280.00+1.30%₹275.00₹288.90₹265.00381
Aug 21, 2025₹276.40-2.71%₹298.00₹298.00₹276.00167
Aug 20, 2025₹284.10-4.97%₹296.00₹298.00₹284.05373
Aug 19, 2025₹298.95+2.03%₹303.00₹303.00₹298.95105
Aug 18, 2025₹293.00+3.90%₹282.05₹296.10₹282.004
Aug 14, 2025₹282.00-4.99%₹282.05₹282.05₹282.0029
Aug 13, 2025₹296.80+1.33%₹302.00₹302.00₹296.8067
Aug 12, 2025₹292.90+3.87%₹296.10₹296.10₹282.00138
Aug 11, 2025₹282.00+4.33%₹283.80₹283.80₹282.005
Aug 8, 2025₹270.30-1.99%₹270.30₹270.30₹270.30250
Aug 7, 2025₹275.80-1.99%₹275.80₹275.80₹275.80105
Aug 6, 2025₹281.40-1.99%₹281.40₹281.40₹281.40216
Aug 5, 2025₹287.10-2.00%₹287.10₹287.10₹287.1014
Aug 4, 2025₹292.95-1.99%₹292.95₹292.95₹292.9583
Aug 1, 2025₹298.90-1.98%₹304.95₹304.95₹298.90201
Jul 31, 2025₹304.95+0.98%₹297.25₹307.95₹297.25451
Jul 30, 2025₹302.00+1.80%₹302.55₹302.55₹297.10527
Jul 29, 2025₹296.65+1.61%₹297.00₹297.00₹292.20352
Jul 28, 2025₹291.95+1.72%₹292.00₹292.15₹291.00369
Jul 25, 2025₹287.00+0.81%₹290.35₹290.35₹284.90606
Jul 24, 2025₹284.70+1.75%₹285.00₹285.30₹284.70399
Jul 23, 2025₹279.80+1.38%₹281.50₹281.50₹279.80410
Jul 22, 2025₹276.00+1.12%₹278.40₹278.40₹275.80279
Jul 21, 2025₹272.95+1.68%₹273.80₹273.80₹272.9571
Jul 18, 2025₹268.45+1.99%₹268.45₹268.45₹268.30628
Jul 17, 2025₹263.20+2.00%₹263.20₹263.20₹263.00730
Jul 16, 2025₹258.05+2.00%₹258.05₹258.05₹258.00122
Jul 15, 2025₹253.00+1.69%₹251.00₹253.75₹250.00252
Jul 14, 2025₹248.80+1.99%₹248.80₹248.80₹248.80165
Jul 11, 2025₹243.95+1.88%₹244.20₹244.20₹243.95212
Jul 10, 2025₹239.45-1.99%₹239.45₹239.45₹239.45164
Jul 9, 2025₹244.30-1.99%₹244.30₹244.30₹244.3018
Jul 8, 2025₹249.25-1.99%₹249.25₹249.25₹249.2514
Jul 7, 2025₹254.30-1.98%₹254.30₹254.30₹254.3014
Jul 4, 2025₹259.45-1.98%₹259.45₹259.45₹259.4541
Jul 3, 2025₹264.70-0.02%₹264.75₹264.75₹264.701.2K
Jul 2, 2025₹264.75+1.96%₹259.65₹264.80₹259.65689
Jul 1, 2025₹259.65+1.98%₹259.65₹259.65₹259.60107
Jun 30, 2025₹254.60+1.98%₹254.60₹254.60₹254.60200
Jun 27, 2025₹249.65+1.98%₹239.95₹249.65₹239.951.3K
Jun 26, 2025₹244.80+2.00%₹244.80₹244.80₹244.80609
Jun 25, 2025₹240.00+1.91%₹240.20₹240.20₹240.00173
Jun 24, 2025₹235.50+1.99%₹235.50₹235.50₹235.50811
Jun 23, 2025₹230.90+1.99%₹230.90₹230.90₹230.9082
Jun 20, 2025₹226.40+1.98%₹226.40₹226.40₹226.401.0K
Jun 19, 2025₹222.00+2.00%₹222.00₹222.00₹222.00285
Jun 18, 2025₹217.65+4.99%₹217.65₹217.65₹217.65122
Jun 17, 2025₹207.30+4.99%₹207.30₹207.30₹207.3088
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹249.65-1.69%₹254.00₹266.20₹231.101.9K
Sep 1, 2025₹253.95-8.98%₹274.00₹278.00₹232.904.8K
Aug 25, 2025₹279.00-0.36%₹289.00₹295.00₹266.00707
Aug 18, 2025₹280.00-0.71%₹282.05₹303.00₹265.001.0K
Aug 11, 2025₹282.00+4.33%₹283.80₹302.00₹282.00239
Aug 4, 2025₹270.30-9.57%₹292.95₹292.95₹270.30668
Jul 28, 2025₹298.90+4.15%₹292.00₹307.95₹291.001.9K
Jul 21, 2025₹287.00+6.91%₹273.80₹290.35₹272.951.8K
Jul 14, 2025₹268.45+10.04%₹248.80₹268.45₹248.801.9K
Jul 7, 2025₹243.95-5.97%₹254.30₹254.30₹239.45422
Jun 30, 2025₹259.45+3.93%₹254.60₹264.80₹254.602.2K
Jun 23, 2025₹249.65+10.27%₹230.90₹249.65₹230.902.9K
Jun 16, 2025₹226.40+20.39%₹197.45₹226.40₹197.451.6K
Jun 9, 2025₹188.05+27.53%₹154.80₹188.05₹154.802.0K
Jun 2, 2025₹147.45-13.77%₹162.45₹179.55₹147.35766
May 26, 2025₹171.00-22.55%₹209.80₹209.80₹171.00552
May 19, 2025₹220.80-9.73%₹235.00₹235.00₹220.805
Apr 21, 2025₹244.60-4.99%₹244.60₹244.60₹244.605
Apr 14, 2025₹257.45-5.00%₹257.45₹257.45₹257.451
Mar 24, 2025₹271.00-5.00%₹271.00₹271.00₹271.003
Mar 17, 2025₹285.25+9.42%₹273.70₹286.65₹268.25246
Mar 10, 2025₹260.70+13.94%₹229.85₹263.15₹229.85163
Mar 3, 2025₹228.80-1.17%₹243.05₹255.10₹208.40979
Feb 24, 2025₹231.50+19.05%₹184.75₹236.00₹184.752.3K
Feb 17, 2025₹194.45-9.54%₹210.70₹210.70₹194.452.0K
Feb 10, 2025₹214.95-9.57%₹232.95₹232.95₹214.95362
Feb 3, 2025₹237.70-9.60%₹257.70₹257.70₹237.70159
Jan 27, 2025₹262.95-9.48%₹290.50₹290.50₹262.95598
Jan 20, 2025₹290.50+10.35%₹268.50₹290.50₹268.502.5K
Jan 13, 2025₹263.25+7.08%₹258.10₹263.25₹234.003.3K
Jan 6, 2025₹245.85+17.35%₹209.50₹245.85₹194.053.4K
Dec 30, 2024₹209.50+5.14%₹189.30₹217.10₹189.301.2K
Dec 23, 2024₹199.25-8.26%₹213.00₹220.30₹198.003.5K
Dec 16, 2024₹217.20-4.78%₹239.00₹239.00₹215.50654
Dec 9, 2024₹228.10-8.78%₹262.55₹262.55₹224.30985
Dec 2, 2024₹250.05+19.38%₹219.90₹258.75₹209.002.0K
Nov 25, 2024₹209.45-2.38%₹208.10₹213.00₹193.70436
Nov 18, 2024₹214.55-2.61%₹220.30₹221.00₹194.25347
Nov 11, 2024₹220.30-2.00%₹229.05₹245.85₹220.302.4K
Nov 4, 2024₹224.80+24.51%₹189.55₹230.10₹184.002.0K
Oct 28, 2024₹180.55+19.10%₹159.15₹191.25₹159.15996
Oct 21, 2024₹151.60+18.44%₹133.00₹151.60₹131.05319
Oct 14, 2024₹128.00-5.19%₹128.25₹134.65₹128.0015
Oct 7, 2024₹135.00-0.95%₹136.30₹140.40₹124.50769
Sep 30, 2024₹136.30+0.48%₹136.50₹140.40₹136.3084
Sep 23, 2024₹135.65-3.86%₹144.00₹148.00₹127.50173
Sep 16, 2024₹141.10-5.93%₹147.00₹153.40₹140.00149
Sep 9, 2024₹150.00-7.44%₹154.00₹160.00₹149.25529
Sep 2, 2024₹162.05+0.97%₹152.55₹170.00₹152.00682
Aug 26, 2024₹160.50-4.35%₹176.15₹176.15₹152.051.6K
Aug 19, 2024₹167.80+6.37%₹165.00₹173.30₹153.00962
Aug 12, 2024₹157.75-3.78%₹163.95₹172.10₹151.00414
Aug 5, 2024₹163.95-2.96%₹176.55₹180.00₹160.00463
Jul 29, 2024₹168.95+7.41%₹159.00₹170.00₹150.001.2K
Jul 22, 2024₹157.30-3.29%₹170.00₹175.00₹156.001.4K
Jul 15, 2024₹162.65+14.54%₹142.00₹162.65₹142.00977
Jul 8, 2024₹142.00+0.07%₹148.90₹148.95₹139.10545
Jul 1, 2024₹141.90-12.14%₹161.50₹169.25₹139.003.3K
Jun 24, 2024₹161.50-4.78%₹166.25₹183.00₹161.501.4K
Jun 17, 2024₹169.60+16.64%₹152.00₹175.20₹148.00791
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹249.65-10.52%₹274.00₹278.00₹231.106.8K
Aug 1, 2025₹279.00-8.51%₹304.95₹304.95₹265.002.8K
Jul 1, 2025₹304.95+19.78%₹259.65₹307.95₹239.457.8K
Jun 1, 2025₹254.60+48.89%₹162.45₹254.60₹147.357.5K
May 1, 2025₹171.00-30.09%₹235.00₹235.00₹171.00557
Apr 1, 2025₹244.60-9.74%₹257.45₹257.45₹244.606
Mar 1, 2025₹271.00+17.06%₹243.05₹286.65₹208.401.4K
Feb 1, 2025₹231.50-13.72%₹262.95₹262.95₹184.754.9K
Jan 1, 2025₹268.30+29.43%₹217.00₹290.50₹194.0510.4K
Dec 1, 2024₹207.30-1.03%₹219.90₹262.55₹189.307.6K
Nov 1, 2024₹209.45+14.99%₹182.35₹245.85₹173.105.2K
Oct 1, 2024₹182.15+33.39%₹136.55₹184.20₹124.502.1K
Sep 1, 2024₹136.55-14.92%₹152.55₹170.00₹127.501.6K
Aug 1, 2024₹160.50-1.23%₹162.50₹180.00₹151.003.6K
Jul 1, 2024₹162.50+0.62%₹161.50₹175.00₹139.007.2K
Jun 1, 2024₹161.50+5.69%₹155.90₹183.00₹122.506.8K
May 1, 2024₹152.80+20.13%₹133.55₹165.90₹117.004.9K
Apr 1, 2024₹127.20-10.99%₹150.00₹184.00₹119.003.7K
Mar 1, 2024₹142.90+16.23%₹129.00₹162.90₹125.005.0K
Feb 1, 2024₹122.95-25.55%₹168.45₹171.70₹106.409.3K
Jan 1, 2024₹165.15+42.37%₹117.00₹165.15₹111.558.5K
Dec 1, 2023₹116.00+23.56%₹95.75₹117.66₹91.015.7K
Nov 1, 2023₹93.88+5.51%₹87.25₹110.00₹84.546.8K
Oct 1, 2023₹88.98+9.19%₹83.10₹89.90₹79.901.3K
Sep 1, 2023₹81.49+16.40%₹66.51₹81.49₹60.013.3K
Aug 1, 2023₹70.01-20.89%₹92.92₹112.00₹61.205.7K
Jul 1, 2023₹88.50+33.48%₹67.80₹102.90₹66.013.4K
Jun 1, 2023₹66.30-18.15%₹77.00₹84.00₹64.452.2K
May 1, 2023₹81.00+21.80%₹66.50₹81.85₹63.181.4K
Apr 1, 2023₹66.50-15.82%₹79.00₹79.00₹66.501.1K
Mar 1, 2023₹79.00-2.47%₹81.00₹81.00₹77.10286
Feb 1, 2023₹81.00-1.22%₹77.90₹81.75₹77.90205
Jan 1, 2023₹82.00-2.38%₹84.00₹84.00₹67.50321
Dec 1, 2022₹84.00+23.62%₹68.00₹84.00₹61.401.6K
Nov 1, 2022₹67.95-11.75%₹77.00₹78.45₹67.95607
Oct 1, 2022₹77.00-9.41%₹82.00₹84.00₹76.00799
Sep 1, 2022₹85.00+17.65%₹72.50₹91.10₹69.903.6K
Aug 1, 2022₹72.25-4.18%₹75.50₹77.00₹67.003.7K
Jul 1, 2022₹75.40-0.79%₹78.00₹78.00₹70.301.2K
Jun 1, 2022₹76.00+7.04%₹71.00₹77.95₹62.401.3K
May 1, 2022₹71.00-11.64%₹76.40₹79.95₹68.002.2K
Apr 1, 2022₹80.35-36.98%₹121.15₹121.15₹80.353.6K
Mar 1, 2022₹127.50+54.73%₹85.95₹127.50₹80.108.5K
Feb 1, 2022₹82.40-19.06%₹96.75₹119.80₹77.506.3K
Jan 1, 2022₹101.80+25.91%₹84.25₹137.95₹75.0013.0K
Dec 1, 2021₹80.85+15.09%₹73.75₹89.55₹71.006.7K
Nov 1, 2021₹70.25-19.30%₹89.95₹91.95₹58.007.4K
Oct 1, 2021₹87.05-39.49%₹119.00₹119.00₹79.459.0K
Aug 1, 2021₹143.85-0.07%₹130.05₹149.00₹108.602.9K
Jul 1, 2021₹143.95-10.03%₹140.00₹167.95₹113.007.5K
Jun 1, 2021₹160.00-7.86%₹173.65₹180.95₹132.605.7K
May 1, 2021₹173.65+18.74%₹158.45₹182.60₹145.108.2K
Apr 1, 2021₹146.25-15.24%₹175.00₹179.85₹137.009.9K
Mar 1, 2021₹172.55+5.25%₹172.10₹219.55₹161.0526.2K
Feb 1, 2021₹163.95+5.91%₹157.85₹246.95₹148.3513.4K
Jan 1, 2021₹154.80+3.55%₹152.45₹174.90₹140.3510.4K
Dec 1, 2020₹149.50-21.52%₹186.70₹186.70₹132.809.0K
Nov 1, 2020₹190.50-33.08%₹279.00₹279.00₹190.506.3K
Oct 1, 2020₹284.65+39.67%₹207.85₹302.25₹207.859.0K
Sep 1, 2020₹203.80+54.04%₹134.90₹203.80₹134.9016.0K
DateCloseChange %OpenHighLowVolume
2025₹249.65+20.43%₹217.00₹307.95₹147.3542.2K
2024₹207.30+78.71%₹117.00₹262.55₹106.4065.5K
2023₹116.00+38.10%₹84.00₹117.66₹60.0131.6K
2022₹84.00+3.90%₹84.25₹137.95₹61.4046.4K
2021₹80.85-45.92%₹152.45₹246.95₹58.00107.2K
2020₹149.50+166.96%₹56.00₹302.25₹12.5061.6K
2019₹56.00-35.63%₹87.00₹87.00₹56.001.1K
2018₹87.00-37.86%₹140.00₹140.00₹87.002.6K
2017₹140.00-46.36%₹248.00₹336.80₹83.6058.9K
2016₹261.00-82.04%₹1,420.00₹1,714.00₹261.00201.5K
2015₹1,453.00-39.21%₹2,509.00₹5,244.00₹1,308.00141.1K
2014₹2,390.00+47,700.00%₹5.00₹2,390.00₹5.00290
2013₹5.000.00%₹5.00₹5.00₹5.00N/A
2012₹5.000.00%₹5.00₹5.00₹5.00N/A
2011₹5.000.00%₹5.00₹5.00₹5.00N/A

How Transglobe Foods Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Transglobe Foods Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Transglobe Foods66.43%212.06%43.35%-83.56%4,893.00%4,893.00%
Dodla Dairy20.61%164.12%153.81%153.81%153.81%153.81%
Cropster Agro-91.94%-80.42%-80.42%-80.42%-80.42%-80.42%
Vadilal Enterprises88.31%237.23%578.68%1,940.21%8,010.98%9,834.41%
Prime Fresh18.39%104.12%79.91%79.91%79.91%79.91%
Anik Industries1.61%91.86%601.89%239.09%34.72%61.06%
NIFTY 50 | Market-0.45%38.73%115.81%217.63%338.67%411.44%
Nifty FMCG | Sector-10.90%28.41%81.75%189.99%583.98%583.98%

Calculate Your Transglobe Foods Investment Returns

Long-Term Investment Performance Analysis

Transglobe Foods stock price in Sep 2015 was ₹1,895.00, A ₹1,000.00 lump sum investment in Transglobe Foods made 10 years ago would be worth approximately ₹134.04 today, representing a negative return of -86.60%. This translates to an annualized return (CAGR) of -18.19%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹134.04
Total Return -86.60%
Annual Return (CAGR) -18.19%
Shares Owned 0.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Transglobe Foods has delivered a total return of 66.4%.

  • 52-Week High reached INR307.95 on July 31, 2025.
  • 52-Week Low touched INR147.35 on June 6, 2025.
  • Current Price trading at INR254.00 as of September 10, 2025.

Over the past 5 years, investing INR10,000.00 in Transglobe Foods (transfd) would have grown to approximately INR14,335.00 as of September 10, 2025, representing a total return of 43.4%.

This represents a compound annual growth rate (CAGR) of 7.5% over the 5-year period.

Transglobe Foods (transfd) has delivered an annualized return of -16.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Transglobe Foods would have grown to INR1,644.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Transglobe Foods (transfd) has achieved its strongest performance over the 3 years period, delivering a total return of 212.1%.

Transglobe Foods (transfd) shows the following performance across different time periods:

Positive Returns: 12 months (+66.4%), 3 years (+212.1%), 5 years (+43.4%)

Negative Returns: 10 years (-83.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.