Price Data Selection & Download
Transglobe Foods Share Price All Time Records & Statistics (Nov 2014 - May 2026)
2027 daily OHLCV records on BSE from Nov. 2014 to May 2026. For live price, key ratios and fundamentals, see Transglobe Foods share price screener.
Share Price All Time High
₹570.00
April 29, 2026
BSE Exchange
Share Price All Time Low
₹2.80
October 17, 2019
BSE Exchange
Highest Volume Trading Day
306,731
October 27, 2016 • ₹31.65
BSE Exchange
Share Price History Data (Nov 2014 - May 2026)
TRANSFD daily open, high, low, close and volume (OHLCV) on BSE — 82 records.
Total Records
82
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹515.00 | ₹515.00 | ₹509.95 | ₹509.95 | 149 |
| 2026-05-18 | ₹515.00 | ₹515.30 | ₹514.95 | ₹515.00 | 269 |
| 2026-05-15 | ₹510.00 | ₹518.00 | ₹494.00 | ₹517.90 | 51 |
| 2026-05-14 | ₹520.00 | ₹520.00 | ₹519.00 | ₹519.00 | 30 |
| 2026-05-13 | ₹510.00 | ₹510.00 | ₹508.00 | ₹508.45 | 82 |
| 2026-05-12 | ₹515.00 | ₹515.00 | ₹515.00 | ₹515.00 | 2 |
| 2026-05-11 | ₹492.00 | ₹515.00 | ₹468.40 | ₹515.00 | 212 |
| 2026-05-08 | ₹520.00 | ₹540.00 | ₹493.05 | ₹493.05 | 250 |
| 2026-05-07 | ₹544.95 | ₹544.95 | ₹519.00 | ₹519.00 | 24 |
| 2026-05-06 | ₹495.00 | ₹519.95 | ₹494.85 | ₹519.90 | 48 |
| 2026-05-05 | ₹499.95 | ₹524.90 | ₹499.95 | ₹520.75 | 90 |
| 2026-05-04 | ₹477.60 | ₹504.00 | ₹475.25 | ₹499.95 | 116 |
| 2026-04-30 | ₹478.00 | ₹490.00 | ₹452.00 | ₹480.00 | 159 |
| 2026-04-29 | ₹570.00 | ₹570.00 | ₹467.10 | ₹475.65 | 141 |
| 2026-04-28 | ₹489.95 | ₹537.80 | ₹489.95 | ₹518.95 | 56 |
| 2026-04-27 | ₹489.95 | ₹489.95 | ₹489.95 | ₹489.95 | 1 |
| 2026-04-24 | ₹460.00 | ₹489.95 | ₹460.00 | ₹489.95 | 11 |
| 2026-04-23 | ₹460.00 | ₹460.00 | ₹460.00 | ₹460.00 | 2 |
| 2026-04-22 | ₹444.05 | ₹477.90 | ₹435.00 | ₹452.30 | 153 |
| 2026-04-21 | ₹425.05 | ₹450.20 | ₹425.00 | ₹449.55 | 96 |
| 2026-04-20 | ₹477.65 | ₹477.65 | ₹391.00 | ₹409.30 | 431 |
| 2026-04-17 | ₹425.00 | ₹439.95 | ₹405.05 | ₹434.25 | 41 |
| 2026-04-16 | ₹437.00 | ₹437.00 | ₹420.00 | ₹425.00 | 179 |
| 2026-04-15 | ₹415.00 | ₹439.95 | ₹399.00 | ₹416.95 | 79 |
| 2026-04-13 | ₹400.00 | ₹420.00 | ₹400.00 | ₹420.00 | 38 |
| 2026-04-10 | ₹401.00 | ₹401.05 | ₹400.00 | ₹400.00 | 24 |
| 2026-04-09 | ₹380.00 | ₹401.10 | ₹380.00 | ₹401.10 | 17 |
| 2026-04-08 | ₹382.00 | ₹382.00 | ₹382.00 | ₹382.00 | 2 |
| 2026-04-07 | ₹379.05 | ₹418.90 | ₹379.05 | ₹381.30 | 321 |
| 2026-04-06 | ₹399.00 | ₹420.00 | ₹399.00 | ₹399.00 | 103 |
| 2026-04-02 | ₹420.00 | ₹420.00 | ₹420.00 | ₹420.00 | 10 |
| 2026-04-01 | ₹428.10 | ₹428.10 | ₹428.10 | ₹428.10 | 27 |
| 2026-03-30 | ₹436.80 | ₹436.80 | ₹436.80 | ₹436.80 | 170 |
| 2026-03-27 | ₹445.70 | ₹445.70 | ₹445.70 | ₹445.70 | 30 |
| 2026-03-25 | ₹454.75 | ₹454.75 | ₹454.75 | ₹454.75 | 1 |
| 2026-03-11 | ₹464.00 | ₹464.00 | ₹464.00 | ₹464.00 | 1 |
| 2026-03-09 | ₹464.00 | ₹464.00 | ₹464.00 | ₹464.00 | 2 |
| 2026-03-06 | ₹473.00 | ₹473.00 | ₹473.00 | ₹473.00 | 10 |
| 2026-03-05 | ₹474.00 | ₹474.00 | ₹474.00 | ₹474.00 | 25 |
| 2026-03-04 | ₹473.35 | ₹473.35 | ₹473.35 | ₹473.35 | 10 |
| 2026-03-02 | ₹473.35 | ₹473.35 | ₹473.35 | ₹473.35 | 1 |
| 2026-02-27 | ₹483.00 | ₹483.00 | ₹483.00 | ₹483.00 | 13 |
| 2026-02-26 | ₹493.00 | ₹493.00 | ₹490.00 | ₹492.75 | 36 |
| 2026-02-25 | ₹469.00 | ₹469.65 | ₹469.00 | ₹469.65 | 240 |
| 2026-02-24 | ₹464.60 | ₹485.95 | ₹441.40 | ₹447.30 | 195 |
| 2026-02-23 | ₹465.70 | ₹465.70 | ₹445.00 | ₹464.60 | 137 |
| 2026-02-20 | ₹445.60 | ₹445.80 | ₹443.55 | ₹443.55 | 154 |
| 2026-02-19 | ₹424.60 | ₹424.60 | ₹424.60 | ₹424.60 | 2 |
| 2026-02-18 | ₹423.15 | ₹423.15 | ₹388.00 | ₹404.40 | 86 |
| 2026-02-17 | ₹415.80 | ₹420.00 | ₹397.00 | ₹403.00 | 479 |
| 2026-02-16 | ₹427.05 | ₹427.05 | ₹395.05 | ₹413.10 | 529 |
| 2026-02-13 | ₹412.25 | ₹412.25 | ₹373.05 | ₹406.75 | 486 |
| 2026-02-12 | ₹393.00 | ₹394.50 | ₹357.00 | ₹392.65 | 393 |
| 2026-02-11 | ₹368.85 | ₹407.65 | ₹368.85 | ₹375.75 | 247 |
| 2026-02-10 | ₹401.00 | ₹428.95 | ₹388.20 | ₹388.25 | 221 |
| 2026-02-09 | ₹438.85 | ₹438.85 | ₹400.00 | ₹408.55 | 152 |
| 2026-02-06 | ₹434.75 | ₹434.75 | ₹415.50 | ₹418.45 | 95 |
| 2026-02-05 | ₹453.35 | ₹453.35 | ₹410.25 | ₹414.05 | 71 |
| 2026-02-04 | ₹452.45 | ₹452.45 | ₹410.00 | ₹431.80 | 64 |
| 2026-02-03 | ₹430.95 | ₹430.95 | ₹390.00 | ₹430.95 | 50 |
| 2026-02-02 | ₹422.00 | ₹453.00 | ₹410.25 | ₹410.45 | 477 |
| 2026-02-01 | ₹474.00 | ₹474.00 | ₹430.15 | ₹431.80 | 229 |
| 2026-01-30 | ₹470.00 | ₹470.00 | ₹446.45 | ₹452.75 | 129 |
| 2026-01-29 | ₹504.00 | ₹504.00 | ₹456.00 | ₹469.90 | 407 |
| 2026-01-28 | ₹466.80 | ₹489.00 | ₹443.50 | ₹480.00 | 795 |
| 2026-01-27 | ₹496.65 | ₹496.65 | ₹450.00 | ₹466.80 | 439 |
| 2026-01-23 | ₹453.20 | ₹475.00 | ₹441.00 | ₹473.00 | 486 |
| 2026-01-22 | ₹440.00 | ₹472.00 | ₹431.50 | ₹453.20 | 431 |
| 2026-01-21 | ₹430.00 | ₹455.00 | ₹430.00 | ₹451.00 | 100 |
| 2026-01-20 | ₹462.00 | ₹462.00 | ₹435.00 | ₹436.15 | 119 |
| 2026-01-19 | ₹430.00 | ₹450.35 | ₹430.00 | ₹444.50 | 129 |
| 2026-01-16 | ₹432.00 | ₹440.00 | ₹430.00 | ₹430.00 | 51 |
| 2026-01-14 | ₹420.00 | ₹430.00 | ₹399.00 | ₹428.95 | 38 |
| 2026-01-13 | ₹420.00 | ₹430.00 | ₹400.00 | ₹420.00 | 73 |
| 2026-01-12 | ₹441.00 | ₹441.00 | ₹419.00 | ₹420.00 | 70 |
| 2026-01-09 | ₹400.00 | ₹425.00 | ₹399.00 | ₹420.00 | 515 |
| 2026-01-08 | ₹435.65 | ₹435.65 | ₹395.00 | ₹420.00 | 8 |
| 2026-01-07 | ₹397.00 | ₹417.00 | ₹397.00 | ₹414.95 | 250 |
| 2026-01-06 | ₹438.20 | ₹438.20 | ₹400.00 | ₹416.45 | 350 |
| 2026-01-05 | ₹417.95 | ₹438.80 | ₹416.00 | ₹417.35 | 481 |
| 2026-01-02 | ₹427.00 | ₹427.00 | ₹417.95 | ₹417.95 | 16 |
| 2026-01-01 | ₹408.00 | ₹408.00 | ₹380.00 | ₹407.90 | 315 |
Transglobe Foods Share Price Performance Analysis (Nov 2014 - May 2026)
TRANSFD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.02%
₹407.90 → ₹509.95
Year to Date
Price Volatility
8.78%
Low Volatility
Year to Date
Average Daily Volume
159
Year to Date Average
BSE Exchange
Transglobe Foods Share Price History – Frequently Asked Questions
Common questions about TRANSFD historical data and records. Compare with TRANSFD stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Transglobe Foods (TRANSFD)?
The all-time high share price of Transglobe Foods was ₹570.0 recorded on April 29, 2026 on the BSE exchange.
What is the all-time low share price of Transglobe Foods (TRANSFD)?
The all-time low share price of Transglobe Foods was ₹2.8 recorded on October 17, 2019 on the BSE exchange.
How can I download TRANSFD historical share price data?
You can download Transglobe Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRANSFD shares?
The highest trading volume day for Transglobe Foods was 306,731 shares traded on October 27, 2016 on the BSE exchange, with share price at ₹31.65.