Travel Food Services Limited (BOM:544443)
India · Delayed Price · Currency is INR 1,258.55
+72.05 (6.07%)
At close: Mar 30, 2026
BOM:544443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,140.15 | 1,298.95 | 1,135.65 | 1,258.55 | 1,258.55 | 6.07% | 17,706 |
| Mar 27, 2026 | 1,141.25 | 1,210.00 | 1,140.00 | 1,186.50 | 1,186.50 | 2.36% | 15,741 |
| Mar 25, 2026 | 1,137.40 | 1,178.05 | 1,120.35 | 1,159.10 | 1,159.10 | 2.20% | 4,963 |
| Mar 24, 2026 | 1,149.90 | 1,149.90 | 1,090.00 | 1,134.20 | 1,134.20 | 3.22% | 4,347 |
| Mar 23, 2026 | 1,110.00 | 1,113.65 | 1,089.00 | 1,098.80 | 1,098.80 | -1.55% | 2,288 |
| Mar 20, 2026 | 1,115.80 | 1,133.60 | 1,102.20 | 1,116.10 | 1,116.10 | 1.29% | 567 |
| Mar 19, 2026 | 1,114.00 | 1,135.50 | 1,098.00 | 1,101.85 | 1,101.85 | -2.61% | 1,795 |
| Mar 18, 2026 | 1,120.55 | 1,137.90 | 1,120.50 | 1,131.35 | 1,131.35 | - | 1,148 |
| Mar 17, 2026 | 1,151.00 | 1,165.45 | 1,123.00 | 1,131.35 | 1,131.35 | -2.17% | 3,361 |
| Mar 16, 2026 | 1,160.00 | 1,181.05 | 1,152.80 | 1,156.50 | 1,156.50 | -1.77% | 983 |
| Mar 13, 2026 | 1,168.65 | 1,185.00 | 1,143.10 | 1,177.30 | 1,177.30 | -1.50% | 2,417 |
| Mar 12, 2026 | 1,197.95 | 1,205.00 | 1,152.90 | 1,195.20 | 1,195.20 | 0.87% | 1,690 |
| Mar 11, 2026 | 1,174.95 | 1,199.20 | 1,174.35 | 1,184.90 | 1,184.90 | -0.36% | 4,291 |
| Mar 10, 2026 | 1,161.90 | 1,199.25 | 1,161.85 | 1,189.20 | 1,189.20 | 2.25% | 866 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,163.00 | 1,163.00 | -1.26% | 1,588 |
| Mar 6, 2026 | 1,182.15 | 1,193.15 | 1,164.75 | 1,177.80 | 1,177.80 | -0.37% | 852 |
| Mar 5, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,182.20 | 1,182.20 | 2.34% | 1,917 |
| Mar 4, 2026 | 1,167.00 | 1,167.00 | 1,138.55 | 1,155.15 | 1,155.15 | -1.79% | 2,282 |
| Mar 2, 2026 | 1,114.35 | 1,204.65 | 1,114.35 | 1,176.20 | 1,176.20 | -5.00% | 6,977 |
| Feb 27, 2026 | 1,214.55 | 1,245.80 | 1,214.55 | 1,238.15 | 1,238.15 | -0.01% | 793 |
| Feb 26, 2026 | 1,257.95 | 1,257.95 | 1,218.10 | 1,238.30 | 1,238.30 | 0.26% | 2,837 |
| Feb 25, 2026 | 1,200.05 | 1,237.00 | 1,200.05 | 1,235.15 | 1,235.15 | 0.50% | 950 |
| Feb 24, 2026 | 1,239.60 | 1,239.60 | 1,207.00 | 1,228.95 | 1,228.95 | 0.31% | 1,003 |
| Feb 23, 2026 | 1,213.95 | 1,288.30 | 1,199.55 | 1,225.15 | 1,225.15 | 0.10% | 6,297 |
| Feb 20, 2026 | 1,249.00 | 1,249.00 | 1,195.00 | 1,223.90 | 1,223.90 | 0.81% | 952 |
| Feb 19, 2026 | 1,203.20 | 1,222.85 | 1,190.75 | 1,214.05 | 1,214.05 | -0.04% | 1,496 |
| Feb 18, 2026 | 1,200.15 | 1,228.40 | 1,200.15 | 1,214.55 | 1,214.55 | 0.09% | 132,772 |
| Feb 17, 2026 | 1,205.00 | 1,220.00 | 1,187.05 | 1,213.40 | 1,213.40 | 0.65% | 841 |
| Feb 16, 2026 | 1,161.30 | 1,217.00 | 1,138.25 | 1,205.55 | 1,205.55 | 3.33% | 4,702 |
| Feb 13, 2026 | 1,220.00 | 1,248.55 | 1,152.15 | 1,166.65 | 1,166.65 | -4.00% | 9,632 |
| Feb 12, 2026 | 1,218.05 | 1,218.70 | 1,192.95 | 1,215.20 | 1,215.20 | 1.33% | 1,560 |
| Feb 11, 2026 | 1,190.80 | 1,206.00 | 1,165.00 | 1,199.25 | 1,199.25 | 1.21% | 2,037 |
| Feb 10, 2026 | 1,168.95 | 1,193.00 | 1,160.00 | 1,184.90 | 1,184.90 | 3.16% | 2,612 |
| Feb 9, 2026 | 1,112.95 | 1,157.00 | 1,107.00 | 1,148.60 | 1,148.60 | 3.74% | 3,650 |
| Feb 6, 2026 | 1,075.05 | 1,118.10 | 1,075.05 | 1,107.20 | 1,107.20 | -0.47% | 1,007 |
| Feb 5, 2026 | 1,090.05 | 1,120.45 | 1,090.05 | 1,112.45 | 1,112.45 | -0.69% | 1,337 |
| Feb 4, 2026 | 1,119.85 | 1,121.35 | 1,087.75 | 1,120.20 | 1,120.20 | 2.06% | 899 |
| Feb 3, 2026 | 1,080.00 | 1,102.00 | 1,070.00 | 1,097.55 | 1,097.55 | 2.05% | 1,794 |
| Feb 2, 2026 | 1,054.45 | 1,083.35 | 1,040.00 | 1,075.50 | 1,075.50 | 1.09% | 732 |
| Feb 1, 2026 | 1,067.00 | 1,078.00 | 1,040.30 | 1,063.90 | 1,063.90 | 0.15% | 1,158 |
| Jan 30, 2026 | 1,035.05 | 1,072.80 | 1,035.05 | 1,062.30 | 1,062.30 | 0.88% | 2,248 |
| Jan 29, 2026 | 1,067.00 | 1,072.80 | 1,047.00 | 1,053.00 | 1,053.00 | -2.20% | 1,988 |
| Jan 28, 2026 | 1,080.00 | 1,085.45 | 1,047.70 | 1,076.65 | 1,076.65 | 2.89% | 2,549 |
| Jan 27, 2026 | 1,061.05 | 1,072.10 | 1,036.75 | 1,046.40 | 1,046.40 | -1.83% | 4,580 |
| Jan 23, 2026 | 1,114.95 | 1,114.95 | 1,055.00 | 1,065.90 | 1,065.90 | -3.11% | 1,888 |
| Jan 22, 2026 | 1,100.05 | 1,105.00 | 1,082.25 | 1,100.15 | 1,100.15 | 1.31% | 2,908 |
| Jan 21, 2026 | 1,095.60 | 1,095.60 | 1,069.25 | 1,085.90 | 1,085.90 | -1.21% | 4,759 |
| Jan 20, 2026 | 1,090.75 | 1,104.00 | 1,087.60 | 1,099.15 | 1,099.15 | -0.73% | 4,734 |
| Jan 19, 2026 | 1,127.50 | 1,136.50 | 1,094.85 | 1,107.20 | 1,107.20 | -2.85% | 4,603 |
| Jan 16, 2026 | 1,130.05 | 1,147.00 | 1,120.00 | 1,139.70 | 1,139.70 | 0.02% | 3,800 |