Travel Food Services Limited (BOM:544443)
India · Delayed Price · Currency is INR 1,188.30
-6.15 (-0.51%)
At close: Oct 7, 2026
BOM:544443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,179.95 | 1,190.60 | 1,179.95 | 1,188.30 | 1,188.30 | -0.51% | 668 |
| Oct 6, 2026 | 1,199.00 | 1,204.90 | 1,190.35 | 1,194.45 | 1,194.45 | -0.88% | 2,097 |
| Oct 5, 2026 | 1,225.45 | 1,225.45 | 1,186.90 | 1,205.10 | 1,205.10 | -0.24% | 1,485 |
| Oct 1, 2026 | 1,161.00 | 1,219.10 | 1,161.00 | 1,208.00 | 1,208.00 | 0.76% | 1,332 |
| Sep 30, 2026 | 1,197.15 | 1,207.85 | 1,185.00 | 1,198.85 | 1,198.85 | 0.21% | 1,627 |
| Sep 29, 2026 | 1,221.40 | 1,221.40 | 1,172.45 | 1,196.35 | 1,196.35 | -0.58% | 9,942 |
| Sep 28, 2026 | 1,211.80 | 1,211.80 | 1,196.60 | 1,203.35 | 1,203.35 | -0.77% | 2,089 |
| Sep 25, 2026 | 1,212.65 | 1,234.25 | 1,193.00 | 1,212.65 | 1,212.65 | - | 3,348 |
| Sep 24, 2026 | 1,209.60 | 1,221.45 | 1,200.25 | 1,212.65 | 1,212.65 | -0.16% | 2,104 |
| Sep 23, 2026 | 1,233.00 | 1,233.00 | 1,205.70 | 1,214.55 | 1,214.55 | -1.21% | 1,587 |
| Sep 22, 2026 | 1,225.00 | 1,239.70 | 1,223.35 | 1,229.40 | 1,229.40 | 0.07% | 2,594 |
| Sep 21, 2026 | 1,253.05 | 1,253.05 | 1,225.00 | 1,228.55 | 1,228.55 | -2.36% | 3,037 |
| Sep 18, 2026 | 1,222.45 | 1,278.85 | 1,218.35 | 1,258.20 | 1,258.20 | 2.61% | 2,777 |
| Sep 17, 2026 | 1,216.20 | 1,234.00 | 1,208.05 | 1,226.25 | 1,226.25 | 1.01% | 820 |
| Sep 16, 2026 | 1,251.30 | 1,251.30 | 1,193.65 | 1,213.95 | 1,213.95 | -1.05% | 1,420 |
| Sep 15, 2026 | 1,257.90 | 1,260.00 | 1,223.00 | 1,226.80 | 1,226.80 | -2.31% | 4,789 |
| Sep 11, 2026 | 1,273.20 | 1,274.65 | 1,248.00 | 1,255.75 | 1,255.75 | -2.33% | 3,419 |
| Sep 10, 2026 | 1,298.00 | 1,298.00 | 1,279.00 | 1,285.70 | 1,285.70 | -0.97% | 1,081 |
| Sep 9, 2026 | 1,291.35 | 1,301.00 | 1,271.00 | 1,298.30 | 1,298.30 | 1.17% | 1,772 |
| Sep 8, 2026 | 1,292.30 | 1,301.60 | 1,275.10 | 1,293.50 | 1,283.25 | 0.68% | 1,880 |
| Sep 7, 2026 | 1,307.70 | 1,310.00 | 1,281.65 | 1,284.75 | 1,274.57 | -0.81% | 3,036 |
| Sep 4, 2026 | 1,270.00 | 1,301.20 | 1,266.40 | 1,295.20 | 1,284.94 | 1.13% | 4,602 |
| Sep 3, 2026 | 1,284.95 | 1,297.10 | 1,267.00 | 1,280.75 | 1,270.60 | 0.66% | 1,899 |
| Sep 2, 2026 | 1,288.95 | 1,306.00 | 1,250.10 | 1,272.40 | 1,262.32 | -0.23% | 7,598 |
| Sep 1, 2026 | 1,330.70 | 1,330.75 | 1,264.00 | 1,275.35 | 1,265.24 | -1.76% | 2,424 |
| Aug 31, 2026 | 1,311.50 | 1,311.50 | 1,270.00 | 1,298.25 | 1,287.96 | 0.07% | 221,034 |
| Aug 28, 2026 | 1,334.00 | 1,334.30 | 1,292.10 | 1,297.35 | 1,287.07 | -2.67% | 3,200 |
| Aug 27, 2026 | 1,326.30 | 1,415.00 | 1,296.50 | 1,332.90 | 1,322.34 | 3.51% | 36,673 |
| Aug 26, 2026 | 1,350.00 | 1,350.00 | 1,281.25 | 1,287.70 | 1,277.50 | -0.75% | 3,709 |
| Aug 25, 2026 | 1,369.00 | 1,369.00 | 1,285.80 | 1,297.45 | 1,287.17 | -0.66% | 1,622 |
| Aug 24, 2026 | 1,306.15 | 1,334.85 | 1,300.80 | 1,306.05 | 1,295.70 | -0.08% | 2,368 |
| Aug 21, 2026 | 1,305.05 | 1,319.00 | 1,303.05 | 1,307.10 | 1,296.74 | -0.61% | 2,489 |
| Aug 20, 2026 | 1,325.00 | 1,325.95 | 1,307.00 | 1,315.10 | 1,304.68 | -0.36% | 3,575 |
| Aug 19, 2026 | 1,395.95 | 1,395.95 | 1,315.10 | 1,319.80 | 1,309.34 | -1.92% | 124,229 |
| Aug 18, 2026 | 1,414.85 | 1,414.85 | 1,319.75 | 1,345.65 | 1,334.99 | -0.63% | 5,288 |
| Aug 17, 2026 | 1,364.00 | 1,392.10 | 1,334.90 | 1,354.20 | 1,343.47 | -0.90% | 7,893 |
| Aug 14, 2026 | 1,395.00 | 1,395.00 | 1,341.75 | 1,366.45 | 1,355.62 | -1.86% | 4,243 |
| Aug 13, 2026 | 1,395.00 | 1,440.00 | 1,382.45 | 1,392.40 | 1,381.37 | 0.15% | 16,287 |
| Aug 12, 2026 | 1,378.40 | 1,403.15 | 1,377.30 | 1,390.25 | 1,379.23 | -0.17% | 6,490 |
| Aug 11, 2026 | 1,410.80 | 1,411.40 | 1,374.80 | 1,392.60 | 1,381.56 | -0.29% | 4,783 |
| Aug 10, 2026 | 1,432.35 | 1,440.00 | 1,387.00 | 1,396.70 | 1,385.63 | -2.29% | 11,217 |
| Aug 7, 2026 | 1,398.85 | 1,465.10 | 1,368.55 | 1,429.50 | 1,418.17 | 7.32% | 69,785 |
| Aug 6, 2026 | 1,340.00 | 1,395.00 | 1,312.00 | 1,331.95 | 1,321.40 | -0.98% | 2,674 |
| Aug 5, 2026 | 1,347.45 | 1,375.00 | 1,320.00 | 1,345.15 | 1,334.49 | -1.66% | 3,237 |
| Aug 4, 2026 | 1,348.85 | 1,370.00 | 1,311.95 | 1,367.90 | 1,357.06 | 1.92% | 2,252 |
| Aug 3, 2026 | 1,287.15 | 1,350.00 | 1,287.15 | 1,342.15 | 1,331.51 | 3.14% | 2,304 |
| Jul 31, 2026 | 1,200.00 | 1,305.00 | 1,200.00 | 1,301.30 | 1,290.99 | 1.59% | 1,266 |
| Jul 30, 2026 | 1,287.50 | 1,294.70 | 1,274.85 | 1,280.90 | 1,270.75 | -0.54% | 1,135 |
| Jul 29, 2026 | 1,290.30 | 1,295.20 | 1,282.00 | 1,287.85 | 1,277.64 | -0.14% | 1,379 |
| Jul 28, 2026 | 1,275.00 | 1,308.50 | 1,275.00 | 1,289.70 | 1,279.48 | 1.02% | 1,694 |