Transglobe Foods

TRAF
🏛️ india →
265.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.05 80.85 77.05 80.85 0.0M
2021-12-30 77.10 80.90 77.10 80.90 0.0M
2021-12-29 81.95 81.95 80.90 80.90 0.0M
2021-12-28 71.00 78.20 71.00 78.20 0.0M
2021-12-27 78.35 82.25 74.55 74.55 0.0M
2021-12-24 82.45 82.45 78.35 78.35 0.0M
2021-12-23 78.65 82.45 78.65 82.45 0.0M
2021-12-22 75.10 78.60 74.95 78.60 0.0M
2021-12-21 74.95 82.75 74.95 74.95 0.0M
2021-12-20 82.90 82.90 78.85 78.85 0.0M
2021-12-17 82.95 82.95 82.95 82.95 0.0M
2021-12-16 75.25 79.00 75.25 79.00 0.0M
2021-12-15 75.90 80.95 75.25 75.25 0.0M
2021-12-14 78.00 81.50 77.45 77.45 0.0M
2021-12-13 85.00 85.00 81.50 81.50 0.0M
2021-12-10 88.95 88.95 85.35 85.35 0.0M
2021-12-09 80.85 85.35 80.85 85.35 0.0M
2021-12-08 88.95 88.95 85.10 85.10 0.0M
2021-12-07 89.50 89.55 89.45 89.55 0.0M
2021-12-06 85.00 85.30 84.95 85.30 0.0M
2021-12-03 81.25 81.25 81.25 81.25 0.0M
2021-12-02 77.40 77.40 77.40 77.40 0.0M
2021-12-01 73.75 73.75 73.75 73.75 0.0M
2021-11-30 70.20 70.25 70.20 70.25 0.0M
2021-11-29 64.00 67.05 64.00 66.95 0.0M
2021-11-26 63.90 63.90 63.90 63.90 0.0M
2021-11-25 58.00 60.90 58.00 60.90 0.0M
2021-11-24 61.25 61.25 58.00 58.00 0.0M
2021-11-23 64.50 64.50 59.00 59.00 0.0M
2021-11-22 62.25 62.25 61.50 61.50 0.0M
2021-11-18 66.00 66.00 64.70 64.70 0.0M
2021-11-17 71.00 71.50 68.00 68.00 0.0M
2021-11-16 76.50 76.50 71.00 71.00 0.0M
2021-11-15 70.00 75.00 70.00 72.95 0.0M
2021-11-12 70.00 77.05 70.00 77.05 0.0M
2021-11-11 80.10 80.10 77.50 77.50 0.0M
2021-11-10 77.05 81.05 77.05 80.15 0.0M
2021-11-09 85.05 85.05 85.05 85.05 0.0M
2021-11-08 89.00 89.00 89.00 89.00 0.0M
2021-11-04 89.00 89.00 89.00 89.00 0.0M
2021-11-03 91.95 91.95 84.75 89.00 0.0M
2021-11-02 88.00 88.00 80.05 86.05 0.0M
2021-11-01 89.95 89.95 83.00 88.00 0.0M
2021-10-29 80.10 87.05 80.10 87.05 0.0M
2021-10-28 88.25 88.25 79.45 87.70 0.0M
2021-10-27 85.05 92.05 85.05 88.25 0.0M
2021-10-26 104.00 104.00 94.00 94.00 0.0M
2021-10-25 103.85 103.85 102.00 102.00 0.0M
2021-10-22 95.00 104.00 95.00 104.00 0.0M
2021-10-21 104.40 104.40 94.00 104.25 0.0M
2021-10-20 92.65 104.40 92.65 104.40 0.0M
2021-10-19 99.95 104.00 99.95 102.90 0.0M
2021-10-18 113.00 113.00 98.00 98.10 0.0M
2021-10-14 108.00 108.00 97.50 103.00 0.0M
2021-10-13 110.95 111.00 107.05 108.00 0.0M
2021-10-12 114.15 114.15 107.25 111.05 0.0M
2021-10-11 110.05 110.05 107.05 107.20 0.0M
2021-10-08 114.95 115.00 110.05 115.00 0.0M
2021-10-07 107.05 115.00 107.05 114.95 0.0M
2021-10-06 114.95 115.10 114.95 115.00 0.0M
2021-10-05 118.00 118.00 114.00 115.05 0.0M
2021-10-04 110.00 115.15 110.00 115.15 0.0M
2021-10-01 119.00 119.00 119.00 119.00 0.0M
2021-09-30 122.65 122.65 118.00 119.00 0.0M
2021-09-29 115.00 122.65 115.00 122.65 0.0M
2021-09-28 128.00 128.00 111.00 111.05 0.0M
2021-09-27 115.25 128.90 115.25 128.90 0.0M
2021-09-24 105.10 128.95 105.10 128.90 0.0M
2021-09-22 129.95 129.95 129.95 129.95 0.0M
2021-09-21 129.95 129.95 127.95 127.95 0.0M
2021-09-20 133.95 133.95 125.00 125.00 0.0M
2021-09-17 121.50 128.00 121.50 128.00 0.0M
2021-09-16 121.10 130.85 121.10 129.85 0.0M
2021-09-15 120.00 127.95 120.00 127.95 0.0M
2021-09-14 134.85 134.85 121.25 121.25 0.0M
2021-09-13 132.95 132.95 115.00 115.00 0.0M
2021-09-09 120.80 130.00 120.80 128.05 0.0M
2021-09-08 120.00 130.80 120.00 130.80 0.0M
2021-09-07 115.05 137.85 115.05 131.95 0.0M
2021-09-06 113.25 132.00 113.25 132.00 0.0M
2021-09-03 125.00 126.95 115.00 126.95 0.0M
2021-09-02 130.00 139.95 120.15 120.15 0.0M
2021-09-01 125.00 142.00 125.00 130.20 0.0M
2021-08-31 143.00 143.85 120.05 143.85 0.0M
2021-08-30 135.00 145.00 134.00 134.00 0.0M
2021-08-27 138.95 138.95 133.90 133.90 0.0M
2021-08-26 128.95 129.95 128.05 128.05 0.0M
2021-08-25 149.00 149.00 113.00 129.75 0.0M
2021-08-24 111.25 127.05 111.25 127.05 0.0M
2021-08-23 108.60 130.05 108.60 130.05 0.0M
2021-08-20 124.95 135.00 124.95 135.00 0.0M
2021-08-18 125.00 130.05 124.95 124.95 0.0M
2021-08-17 112.00 141.70 112.00 138.95 0.0M
2021-08-16 143.90 143.90 120.10 130.05 0.0M
2021-08-13 122.05 144.95 122.05 134.95 0.0M
2021-08-12 120.70 142.95 120.70 135.00 0.0M
2021-08-11 139.95 139.95 120.25 125.00 0.0M
2021-08-10 120.00 133.95 120.00 133.50 0.0M
2021-08-09 131.05 143.90 112.60 112.60 0.0M
2021-08-06 129.15 143.50 129.15 140.05 0.0M
2021-08-05 133.10 133.15 133.10 133.15 0.0M
2021-08-04 131.05 133.10 131.05 133.10 0.0M
2021-08-03 130.05 141.00 130.05 141.00 0.0M
2021-08-02 130.05 141.95 130.05 141.95 0.0M
2021-07-30 143.95 143.95 126.05 143.95 0.0M
2021-07-29 145.00 145.00 131.05 144.95 0.0M
2021-07-28 113.00 149.75 113.00 145.20 0.0M
2021-07-27 135.00 135.00 134.00 134.00 0.0M
2021-07-26 140.00 140.00 135.05 135.05 0.0M
2021-07-23 132.60 139.95 132.60 135.05 0.0M
2021-07-22 149.45 149.45 140.05 140.05 0.0M
2021-07-20 138.95 140.95 138.90 138.95 0.0M
2021-07-19 144.85 144.85 138.95 138.95 0.0M
2021-07-16 137.05 144.95 137.05 144.90 0.0M
2021-07-15 154.95 154.95 145.15 145.15 0.0M
2021-07-14 137.25 163.25 132.00 145.00 0.0M
2021-07-13 144.90 144.90 136.05 136.05 0.0M
2021-07-12 145.95 145.95 144.90 144.90 0.0M
2021-07-09 140.00 147.95 140.00 140.05 0.0M
2021-07-08 142.00 148.95 140.50 147.95 0.0M
2021-07-07 150.00 150.00 140.00 142.00 0.0M
2021-07-06 141.55 148.95 141.55 148.80 0.0M
2021-07-05 147.00 152.00 147.00 152.00 0.0M
2021-07-02 159.65 159.65 147.00 147.00 0.0M
2021-07-01 140.00 167.95 140.00 146.10 0.0M
2021-06-30 174.70 174.70 135.00 160.00 0.0M
2021-06-29 155.80 155.80 143.05 150.10 0.0M
2021-06-28 140.05 158.00 140.05 157.70 0.0M
2021-06-25 140.05 159.90 140.05 159.45 0.0M
2021-06-24 160.00 160.05 134.05 160.00 0.0M
2021-06-23 162.95 162.95 132.60 160.00 0.0M
2021-06-22 164.80 164.80 160.00 163.95 0.0M
2021-06-21 165.00 165.00 160.00 160.00 0.0M
2021-06-18 160.00 160.00 160.00 160.00 0.0M
2021-06-17 160.00 162.10 160.00 160.00 0.0M
2021-06-16 161.10 166.70 161.10 161.10 0.0M
2021-06-15 161.00 167.00 161.00 166.95 0.0M
2021-06-14 161.00 167.00 161.00 167.00 0.0M
2021-06-11 160.05 167.45 160.05 167.00 0.0M
2021-06-10 167.55 167.55 160.05 167.55 0.0M
2021-06-09 174.45 174.45 167.50 167.55 0.0M
2021-06-08 170.05 174.90 162.50 162.50 0.0M
2021-06-07 178.00 178.00 160.00 168.95 0.0M
2021-06-04 166.05 180.50 166.05 166.10 0.0M
2021-06-03 152.00 180.95 152.00 180.95 0.0M
2021-06-02 165.00 165.00 161.05 164.90 0.0M
2021-06-01 173.65 173.65 161.25 165.00 0.0M
2021-05-31 165.00 174.90 160.50 173.65 0.0M
2021-05-28 182.45 182.45 167.05 174.95 0.0M
2021-05-27 165.05 174.95 165.05 166.00 0.0M
2021-05-26 165.00 176.50 165.00 176.00 0.0M
2021-05-25 165.05 172.00 165.05 172.00 0.0M
2021-05-24 161.05 176.00 161.05 176.00 0.0M
2021-05-21 160.20 176.75 160.20 176.00 0.0M
2021-05-20 170.00 176.95 160.10 176.95 0.0M
2021-05-19 170.00 176.95 170.00 170.00 0.0M
2021-05-18 164.95 178.60 155.50 177.75 0.0M
2021-05-17 167.65 167.65 158.50 165.85 0.0M
2021-05-14 159.05 163.00 158.50 158.50 0.0M
2021-05-12 155.05 174.75 150.00 163.00 0.0M
2021-05-11 165.00 165.00 156.05 159.80 0.0M
2021-05-10 152.50 173.70 152.50 152.55 0.0M
2021-05-07 150.00 165.95 150.00 160.05 0.0M
2021-05-06 182.60 182.60 166.00 166.00 0.0M
2021-05-05 165.95 166.00 165.95 166.00 0.0M
2021-05-04 155.05 172.95 145.10 155.95 0.0M
2021-05-03 158.45 160.00 158.45 158.45 0.0M
2021-04-30 161.00 161.00 146.25 146.25 0.0M
2021-04-29 151.05 163.60 151.05 158.05 0.0M
2021-04-28 163.90 163.90 149.50 163.65 0.0M
2021-04-27 138.60 160.80 138.60 149.50 0.0M
2021-04-26 154.55 154.55 153.95 154.00 0.0M
2021-04-23 154.95 154.95 154.35 154.35 0.0M
2021-04-22 145.00 145.00 143.20 143.40 0.0M
2021-04-20 137.00 161.90 137.00 143.20 0.0M
2021-04-19 150.70 150.70 150.70 150.70 0.0M
2021-04-16 161.05 167.40 151.20 167.40 0.0M
2021-04-15 146.30 168.00 146.30 168.00 0.0M
2021-04-13 158.95 158.95 143.10 158.95 0.0M
2021-04-12 160.00 160.00 154.30 158.95 0.0M
2021-04-09 168.05 174.00 157.55 166.20 0.0M
2021-04-08 178.00 178.00 166.50 173.00 0.0M
2021-04-07 168.05 179.85 167.30 171.95 0.0M
2021-04-06 175.75 176.00 166.10 175.25 0.0M
2021-04-05 177.95 178.95 169.00 169.95 0.0M
2021-04-01 175.00 177.95 169.15 175.20 0.0M
2021-03-31 183.85 183.85 169.00 172.55 0.0M
2021-03-30 175.75 175.75 166.05 175.10 0.0M
2021-03-26 161.05 172.95 161.05 169.45 0.0M
2021-03-25 172.25 177.80 169.35 169.35 0.0M
2021-03-24 181.25 190.25 172.20 178.25 0.0M
2021-03-23 183.95 184.40 166.90 181.25 0.0M
2021-03-22 170.00 178.50 164.05 175.65 0.0M
2021-03-19 162.05 178.95 162.05 170.00 0.0M
2021-03-18 188.45 188.45 170.55 170.55 0.0M
2021-03-17 191.00 191.00 175.00 179.50 0.0M
2021-03-16 184.80 194.00 176.00 182.10 0.0M
2021-03-15 194.05 203.00 184.20 184.80 0.0M
2021-03-12 208.05 208.05 188.25 193.85 0.0M
2021-03-10 179.35 198.15 179.35 198.15 0.0M
2021-03-09 188.75 188.75 188.75 188.75 0.0M
2021-03-08 219.55 219.55 198.65 198.65 0.0M
2021-03-05 209.10 209.10 189.20 209.10 0.0M
2021-03-04 199.15 199.15 199.15 199.15 0.0M
2021-03-03 189.70 189.70 189.70 189.70 0.0M
2021-03-02 180.70 180.70 180.70 180.70 0.0M
2021-03-01 172.10 172.10 172.10 172.10 0.0M
2021-02-26 148.35 163.95 148.35 163.95 0.0M
2021-02-25 156.15 156.15 156.15 156.15 0.0M
2021-02-24 164.35 164.35 164.35 164.35 0.0M
2021-02-23 173.00 173.00 173.00 173.00 0.0M
2021-02-22 182.10 182.10 182.10 182.10 0.0M
2021-02-19 191.65 191.65 191.65 191.65 0.0M
2021-02-18 201.70 201.70 201.70 201.70 0.0M
2021-02-17 212.30 212.30 212.30 212.30 0.0M
2021-02-16 246.95 246.95 223.45 223.45 0.0M
2021-02-15 235.20 235.20 228.45 235.20 0.0M
2021-02-12 224.00 224.00 215.05 224.00 0.0M
2021-02-11 213.35 213.35 213.35 213.35 0.0M
2021-02-10 193.55 203.20 193.55 203.20 0.0M
2021-02-09 193.55 193.55 193.55 193.55 0.0M
2021-02-08 184.35 184.35 184.35 184.35 0.0M
2021-02-05 175.60 175.60 170.05 175.60 0.0M
2021-02-04 167.40 167.40 164.15 167.25 0.0M
2021-02-03 164.15 164.15 157.80 164.15 0.0M
2021-02-02 161.00 161.00 154.70 160.95 0.0M
2021-02-01 157.85 157.85 151.80 157.85 0.0M
2021-01-29 154.90 154.90 148.90 154.80 0.0M
2021-01-28 151.90 151.90 148.95 151.90 0.0M
2021-01-27 148.95 148.95 143.20 148.95 0.0M
2021-01-25 140.35 146.05 140.35 146.05 0.0M
2021-01-22 143.20 143.20 143.20 143.20 0.0M
2021-01-21 146.10 146.10 146.10 146.10 0.0M
2021-01-20 149.05 149.05 149.05 149.05 0.0M
2021-01-19 152.05 152.05 152.05 152.05 0.0M
2021-01-18 155.15 155.15 155.15 155.15 0.0M
2021-01-15 158.30 158.30 158.30 158.30 0.0M
2021-01-14 161.50 161.50 161.50 161.50 0.0M
2021-01-13 164.75 164.75 164.75 164.75 0.0M
2021-01-12 174.90 174.90 168.10 168.10 0.0M
2021-01-11 171.50 171.50 171.50 171.50 0.0M
2021-01-08 168.15 168.15 168.15 168.15 0.0M
2021-01-07 164.90 164.90 164.90 164.90 0.0M
2021-01-06 161.70 161.70 161.70 161.70 0.0M
2021-01-05 158.55 158.55 158.55 158.55 0.0M
2021-01-04 155.45 155.45 155.45 155.45 0.0M
2021-01-01 152.45 152.45 152.45 152.45 0.0M