Transglobe Foods Historical Price Chart

Transglobe Foods Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹500.00+2.05%₹500.00₹500.00₹500.005
Jun 12, 2026₹489.95+4.82%₹490.75₹490.75₹489.952
Jun 11, 2026₹467.40+4.97%₹467.50₹467.50₹467.0015
Jun 10, 2026₹445.25+2.59%₹455.00₹455.00₹412.308
Jun 9, 2026₹434.00+0.02%₹434.00₹434.00₹433.9533
Jun 5, 2026₹433.90+4.97%₹411.30₹433.90₹411.3020
Jun 4, 2026₹413.35-4.76%₹412.30₹432.00₹412.3055
Jun 3, 2026₹434.00-4.82%₹434.10₹434.10₹434.0011
Jun 2, 2026₹456.000.00%₹456.00₹456.00₹456.00N/A
Jun 1, 2026₹456.00-5.00%₹489.00₹489.00₹456.0096
May 29, 2026₹480.000.00%₹480.00₹480.00₹480.00110
May 27, 2026₹480.00-4.95%₹500.00₹500.00₹480.0061
May 26, 2026₹505.000.00%₹505.00₹505.00₹505.0020
May 25, 2026₹505.00+1.00%₹505.00₹505.00₹500.0041
May 22, 2026₹500.00-0.20%₹500.00₹500.00₹500.002
May 21, 2026₹501.00-0.79%₹505.00₹505.00₹501.0050
May 20, 2026₹505.00-0.97%₹509.95₹515.00₹485.1599
May 19, 2026₹509.95-0.98%₹515.00₹515.00₹509.95149
May 18, 2026₹515.00-0.56%₹515.00₹515.30₹514.95269
May 15, 2026₹517.90-0.21%₹510.00₹518.00₹494.0051
May 14, 2026₹519.00+2.07%₹520.00₹520.00₹519.0030
May 13, 2026₹508.45-1.27%₹510.00₹510.00₹508.0082
May 12, 2026₹515.000.00%₹515.00₹515.00₹515.002
May 11, 2026₹515.00+4.45%₹492.00₹515.00₹468.40212
May 8, 2026₹493.05-5.00%₹520.00₹540.00₹493.05250
May 7, 2026₹519.00-0.17%₹544.95₹544.95₹519.0024
May 6, 2026₹519.90-0.16%₹495.00₹519.95₹494.8548
May 5, 2026₹520.75+4.16%₹499.95₹524.90₹499.9590
May 4, 2026₹499.95+4.16%₹477.60₹504.00₹475.25116
Apr 30, 2026₹480.00+0.91%₹478.00₹490.00₹452.00159
Apr 29, 2026₹475.65-8.34%₹570.00₹570.00₹467.10141
Apr 28, 2026₹518.95+5.92%₹489.95₹537.80₹489.9556
Apr 27, 2026₹489.950.00%₹489.95₹489.95₹489.951
Apr 24, 2026₹489.95+6.51%₹460.00₹489.95₹460.0011
Apr 23, 2026₹460.00+1.70%₹460.00₹460.00₹460.002
Apr 22, 2026₹452.30+0.61%₹444.05₹477.90₹435.00153
Apr 21, 2026₹449.55+9.83%₹425.05₹450.20₹425.0096
Apr 20, 2026₹409.30-5.75%₹477.65₹477.65₹391.00431
Apr 17, 2026₹434.25+2.18%₹425.00₹439.95₹405.0541
Apr 16, 2026₹425.00+1.93%₹437.00₹437.00₹420.00179
Apr 15, 2026₹416.95-0.73%₹415.00₹439.95₹399.0079
Apr 13, 2026₹420.00+5.00%₹400.00₹420.00₹400.0038
Apr 10, 2026₹400.00-0.27%₹401.00₹401.05₹400.0024
Apr 9, 2026₹401.10+5.00%₹380.00₹401.10₹380.0017
Apr 8, 2026₹382.00+0.18%₹382.00₹382.00₹382.002
Apr 7, 2026₹381.30-4.44%₹379.05₹418.90₹379.05321
Apr 6, 2026₹399.00-5.00%₹399.00₹420.00₹399.00103
Apr 2, 2026₹420.00-1.89%₹420.00₹420.00₹420.0010
Apr 1, 2026₹428.10-1.99%₹428.10₹428.10₹428.1027
Mar 30, 2026₹436.80-2.00%₹436.80₹436.80₹436.80170
Mar 27, 2026₹445.70-1.99%₹445.70₹445.70₹445.7030
Mar 25, 2026₹454.75-1.99%₹454.75₹454.75₹454.751
Mar 11, 2026₹464.000.00%₹464.00₹464.00₹464.001
Mar 9, 2026₹464.00-1.90%₹464.00₹464.00₹464.002
Mar 6, 2026₹473.00-0.21%₹473.00₹473.00₹473.0010
Mar 5, 2026₹474.00+0.14%₹474.00₹474.00₹474.0025
Mar 4, 2026₹473.350.00%₹473.35₹473.35₹473.3510
Mar 2, 2026₹473.35-2.00%₹473.35₹473.35₹473.351
Feb 27, 2026₹483.00-1.98%₹483.00₹483.00₹483.0013
Feb 26, 2026₹492.75+4.92%₹493.00₹493.00₹490.0036
Date Close Change % Open High Low Volume
Jun 8, 2026₹489.95+12.92%₹433.90₹490.75₹412.3058
Jun 1, 2026₹433.90-9.60%₹489.00₹489.00₹411.30182
May 25, 2026₹480.00-4.00%₹505.00₹505.00₹480.00232
May 18, 2026₹500.00-3.46%₹515.00₹515.30₹485.15569
May 11, 2026₹517.90+5.04%₹492.00₹520.00₹468.40377
May 4, 2026₹493.05+2.72%₹477.60₹544.95₹475.25528
Apr 27, 2026₹480.00-2.03%₹489.95₹570.00₹452.00357
Apr 20, 2026₹489.95+12.83%₹477.65₹489.95₹391.00693
Apr 13, 2026₹434.25+8.56%₹400.00₹439.95₹399.00337
Apr 6, 2026₹400.00-4.76%₹399.00₹420.00₹379.05467
Mar 30, 2026₹420.00-5.77%₹436.80₹436.80₹420.00207
Mar 23, 2026₹445.70-3.94%₹454.75₹454.75₹445.7031
Mar 9, 2026₹464.00-1.90%₹464.00₹464.00₹464.003
Mar 2, 2026₹473.00-2.07%₹473.35₹474.00₹473.0046
Feb 23, 2026₹483.00+8.89%₹465.70₹493.00₹441.40621
Feb 16, 2026₹443.55+9.05%₹427.05₹445.80₹388.001.2K
Feb 9, 2026₹406.75-2.80%₹438.85₹438.85₹357.001.5K
Feb 2, 2026₹418.45-3.09%₹422.00₹453.35₹390.00757
Jan 26, 2026₹431.80-8.71%₹496.65₹504.00₹430.152.0K
Jan 19, 2026₹473.00+10.00%₹430.00₹475.00₹430.001.3K
Jan 12, 2026₹430.00+2.38%₹441.00₹441.00₹399.00232
Jan 5, 2026₹420.00+0.49%₹417.95₹438.80₹395.001.6K
Dec 29, 2025₹417.95-0.07%₹418.00₹442.05₹380.001.5K
Dec 22, 2025₹418.25+4.52%₹400.00₹424.60₹399.00952
Dec 15, 2025₹400.15-6.91%₹430.00₹444.00₹386.002.5K
Dec 8, 2025₹429.85+9.10%₹390.00₹454.00₹373.00989
Dec 1, 2025₹394.00+2.10%₹378.15₹413.90₹348.90508
Nov 24, 2025₹385.90+19.44%₹338.00₹391.00₹307.101.1K
Nov 17, 2025₹323.10-12.68%₹351.50₹385.00₹323.101.3K
Nov 10, 2025₹370.00-2.37%₹390.00₹408.00₹350.951.4K
Nov 3, 2025₹379.00+9.86%₹345.00₹397.95₹338.101.2K
Oct 27, 2025₹345.00+1.40%₹324.00₹354.00₹316.001.5K
Oct 20, 2025₹340.25+3.11%₹330.00₹356.95₹311.10695
Oct 13, 2025₹330.00+4.10%₹317.00₹341.25₹306.001.3K
Oct 6, 2025₹317.00+4.17%₹319.50₹349.00₹290.001.6K
Sep 29, 2025₹304.30+18.15%₹268.00₹304.30₹245.753.3K
Sep 22, 2025₹257.55+2.20%₹253.00₹269.00₹232.051.6K
Sep 15, 2025₹252.00-0.53%₹250.35₹264.00₹234.25845
Sep 8, 2025₹253.35-0.24%₹254.00₹266.20₹231.102.7K
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
Date Close Change % Open High Low Volume
Jun 1, 2026₹489.95+2.07%₹489.00₹490.75₹411.30240
May 1, 2026₹480.000.00%₹477.60₹544.95₹468.401.7K
Apr 1, 2026₹480.00+9.89%₹428.10₹570.00₹379.051.9K
Mar 1, 2026₹436.80-9.57%₹473.35₹474.00₹436.80250
Feb 1, 2026₹483.00+6.68%₹470.00₹493.00₹357.004.4K
Jan 1, 2026₹452.75+13.19%₹408.00₹504.00₹380.005.2K
Dec 1, 2025₹400.00+3.65%₹378.15₹454.00₹348.906.1K
Nov 1, 2025₹385.90+11.86%₹345.00₹408.00₹307.105.0K
Oct 1, 2025₹345.00+23.59%₹293.10₹356.95₹289.856.3K
Sep 1, 2025₹279.15+0.05%₹274.00₹279.15₹231.1012.0K
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₹207.30-88.46%₹189.30₹209.00₹189.30533
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹489.95+22.49%-+22.49%₹408.00₹570.00₹357.0013.6K
2025₹400.00+92.96%-+92.96%₹217.00₹454.00₹147.3564.9K
2024₹207.30+78.71%-+78.71%₹117.00₹245.85₹106.4058.5K
2023₹116.00+38.10%-+38.10%₹84.00₹117.66₹60.0131.6K
2022₹84.00+3.90%-+3.90%₹84.25₹137.95₹61.4046.4K
2021₹80.85-45.92%--45.92%₹152.45₹246.95₹58.00107.2K
2020₹149.50+166.96%-+166.96%₹56.00₹302.25₹12.5061.6K
2019₹56.00-35.63%--35.63%₹87.00₹87.00₹56.001.1K
2018₹87.00-37.86%--37.86%₹140.00₹140.00₹87.002.6K
2017₹140.00-46.36%--46.36%₹248.00₹336.80₹83.6058.9K
2016₹261.00-82.04%--82.04%₹1,420.00₹1,714.00₹261.00201.5K
2015₹1,453.00-39.21%--39.21%₹2,509.00₹5,244.00₹1,308.00141.1K
2014₹2,390.00+47,700.00%-+47,700.00%₹5.00₹2,390.00₹5.00290
2013₹5.000.00%-0.00%₹5.00₹5.00₹5.00N/A
2012₹5.000.00%-0.00%₹5.00₹5.00₹5.00N/A
2011₹5.000.00%-0.00%₹5.00₹5.00₹5.00N/A

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Transglobe Foods Performed Against the Market & Sector

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

Transglobe Foods Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
70.99M Small-cap 15.21% -3.46% 9.95% 22.22% 22.58% 160.54% 512.44% 206.22% -56.22% 9,699.00% 9,699.00%
5.46B Small-cap 0.36% 7.57% -20.06% -72.33% -71.65% -71.13% -96.45% -96.45% -96.45% -96.45% -96.45%
3.45B Small-cap -9.20% -26.57% -34.71% -39.65% -43.38% -51.14% 7.26% 865.20% 275.34% 73.09% 73.09%
3.93B Small-cap -0.10% 18.47% 31.58% 44.25% 44.57% -21.42% -47.84% 2,474.47% 5,027.12% 5,027.12% 5,027.12%
66.98B Mid-cap 1.63% 6.81% 8.28% -9.90% -11.12% -18.49% 95.42% 88.28% 88.28% 88.28% 88.28%
8.48B Small-cap -0.32% 0.08% 0.08% -1.92% -1.74% -7.24% 192.83% 445.86% 1,760.64% 6,270.08% 18,045.09%

Calculate Your Transglobe Foods Investment Returns

Long-Term Investment Performance Analysis

Transglobe Foods stock price in Jul 2016 was ₹1,199.00, A ₹1,000.00 lump sum investment in Transglobe Foods made 9 years ago would be worth approximately ₹417.01 today, representing a negative return of -58.30%. This translates to an annualized return (CAGR) of -8.46%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹417.01
Annual Return (CAGR) -8.46%
Shares Owned 0.8

Investment Breakdown

Value Comparison

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 160.5%.

  • 52-Week High reached INR570.00 on N/A.
  • 52-Week Low touched INR197.45 on N/A.
  • Current Price trading at INR500.00 as of July 25, 2026.

Over the past 5 years, investing INR10,000.00 in Transglobe Foods (transfd) would have grown to approximately INR30,622.00 as of July 25, 2026, representing a total return of 206.2%.

This represents a compound annual growth rate (CAGR) of 25.1% over the 5-year period.

Transglobe Foods (transfd) has delivered an annualized return of -7.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Transglobe Foods would have grown to INR4,378.00 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 512.4%.

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

Positive Returns: 12 months (+160.5%), 3 years (+512.4%), 5 years (+206.2%)

Negative Returns: 10 years (-56.2%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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