Travel Food Services Limited (BOM:544443)
India · Delayed Price · Currency is INR 1,307.10
-8.00 (-0.61%)
At close: Aug 21, 2026
BOM:544443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,305.05 | 1,319.00 | 1,303.05 | 1,307.10 | 1,307.10 | -0.61% | 2,489 |
| Aug 20, 2026 | 1,325.00 | 1,325.95 | 1,307.00 | 1,315.10 | 1,315.10 | -0.36% | 3,575 |
| Aug 19, 2026 | 1,395.95 | 1,395.95 | 1,315.10 | 1,319.80 | 1,319.80 | -1.92% | 124,229 |
| Aug 18, 2026 | 1,414.85 | 1,414.85 | 1,319.75 | 1,345.65 | 1,345.65 | -0.63% | 5,288 |
| Aug 17, 2026 | 1,364.00 | 1,392.10 | 1,334.90 | 1,354.20 | 1,354.20 | -0.90% | 7,893 |
| Aug 14, 2026 | 1,395.00 | 1,395.00 | 1,341.75 | 1,366.45 | 1,366.45 | -1.86% | 4,243 |
| Aug 13, 2026 | 1,395.00 | 1,440.00 | 1,382.45 | 1,392.40 | 1,392.40 | 0.15% | 16,287 |
| Aug 12, 2026 | 1,378.40 | 1,403.15 | 1,377.30 | 1,390.25 | 1,390.25 | -0.17% | 6,490 |
| Aug 11, 2026 | 1,410.80 | 1,411.40 | 1,374.80 | 1,392.60 | 1,392.60 | -0.29% | 4,783 |
| Aug 10, 2026 | 1,432.35 | 1,440.00 | 1,387.00 | 1,396.70 | 1,396.70 | -2.29% | 11,217 |
| Aug 7, 2026 | 1,398.85 | 1,465.10 | 1,368.55 | 1,429.50 | 1,429.50 | 7.32% | 69,785 |
| Aug 6, 2026 | 1,340.00 | 1,395.00 | 1,312.00 | 1,331.95 | 1,331.95 | -0.98% | 2,674 |
| Aug 5, 2026 | 1,347.45 | 1,375.00 | 1,320.00 | 1,345.15 | 1,345.15 | -1.66% | 3,237 |
| Aug 4, 2026 | 1,348.85 | 1,370.00 | 1,311.95 | 1,367.90 | 1,367.90 | 1.92% | 2,252 |
| Aug 3, 2026 | 1,287.15 | 1,350.00 | 1,287.15 | 1,342.15 | 1,342.15 | 3.14% | 2,304 |
| Jul 31, 2026 | 1,200.00 | 1,305.00 | 1,200.00 | 1,301.30 | 1,301.30 | 1.59% | 1,266 |
| Jul 30, 2026 | 1,287.50 | 1,294.70 | 1,274.85 | 1,280.90 | 1,280.90 | -0.54% | 1,135 |
| Jul 29, 2026 | 1,290.30 | 1,295.20 | 1,282.00 | 1,287.85 | 1,287.85 | -0.14% | 1,379 |
| Jul 28, 2026 | 1,275.00 | 1,308.50 | 1,275.00 | 1,289.70 | 1,289.70 | 1.02% | 1,694 |
| Jul 27, 2026 | 1,290.00 | 1,303.00 | 1,272.00 | 1,276.65 | 1,276.65 | -0.80% | 2,441 |
| Jul 24, 2026 | 1,270.00 | 1,289.50 | 1,260.05 | 1,286.90 | 1,286.90 | 0.55% | 949 |
| Jul 23, 2026 | 1,285.00 | 1,285.00 | 1,266.80 | 1,279.85 | 1,279.85 | -0.25% | 655 |
| Jul 22, 2026 | 1,329.95 | 1,329.95 | 1,280.00 | 1,283.00 | 1,283.00 | -1.31% | 881 |
| Jul 21, 2026 | 1,313.25 | 1,313.80 | 1,293.75 | 1,300.05 | 1,300.05 | -0.19% | 823 |
| Jul 20, 2026 | 1,295.75 | 1,316.45 | 1,289.95 | 1,302.55 | 1,302.55 | 0.65% | 1,812 |
| Jul 17, 2026 | 1,284.00 | 1,299.00 | 1,283.75 | 1,294.10 | 1,294.10 | -0.43% | 465 |
| Jul 16, 2026 | 1,291.00 | 1,305.80 | 1,285.45 | 1,299.70 | 1,299.70 | 0.41% | 334 |
| Jul 15, 2026 | 1,315.80 | 1,324.00 | 1,292.95 | 1,294.40 | 1,294.40 | -1.87% | 887 |
| Jul 14, 2026 | 1,300.05 | 1,331.20 | 1,293.20 | 1,319.10 | 1,319.10 | -1.48% | 3,205 |
| Jul 13, 2026 | 1,345.00 | 1,348.55 | 1,311.80 | 1,338.85 | 1,338.85 | 2.42% | 953 |
| Jul 10, 2026 | 1,346.00 | 1,346.00 | 1,298.30 | 1,307.25 | 1,307.25 | -0.47% | 1,686 |
| Jul 9, 2026 | 1,251.00 | 1,336.00 | 1,251.00 | 1,313.40 | 1,313.40 | 1.22% | 2,000 |
| Jul 8, 2026 | 1,327.70 | 1,332.95 | 1,290.05 | 1,297.60 | 1,297.60 | -2.95% | 1,482 |
| Jul 7, 2026 | 1,342.35 | 1,346.80 | 1,325.00 | 1,337.05 | 1,337.05 | 1.33% | 727 |
| Jul 6, 2026 | 1,310.90 | 1,332.85 | 1,303.75 | 1,319.45 | 1,319.45 | 0.65% | 1,621 |
| Jul 3, 2026 | 1,351.60 | 1,354.15 | 1,306.15 | 1,310.90 | 1,310.90 | -2.14% | 1,473 |
| Jul 2, 2026 | 1,329.30 | 1,348.05 | 1,328.85 | 1,339.55 | 1,339.55 | 0.86% | 706 |
| Jul 1, 2026 | 1,350.00 | 1,350.00 | 1,309.30 | 1,328.10 | 1,328.10 | 0.45% | 1,365 |
| Jun 30, 2026 | 1,285.60 | 1,330.45 | 1,285.60 | 1,322.10 | 1,322.10 | 0.53% | 1,347 |
| Jun 29, 2026 | 1,304.10 | 1,335.70 | 1,303.70 | 1,315.10 | 1,315.10 | -1.17% | 1,310 |
| Jun 25, 2026 | 1,321.00 | 1,349.75 | 1,317.55 | 1,330.70 | 1,330.70 | 0.80% | 1,525 |
| Jun 24, 2026 | 1,338.00 | 1,342.60 | 1,316.20 | 1,320.20 | 1,320.20 | -1.52% | 1,001 |
| Jun 23, 2026 | 1,355.00 | 1,376.00 | 1,328.00 | 1,340.55 | 1,340.55 | -1.10% | 3,084 |
| Jun 22, 2026 | 1,354.75 | 1,384.00 | 1,350.00 | 1,355.40 | 1,355.40 | -0.17% | 3,599 |
| Jun 19, 2026 | 1,306.85 | 1,362.05 | 1,306.85 | 1,357.65 | 1,357.65 | 1.81% | 6,818 |
| Jun 18, 2026 | 1,331.90 | 1,340.00 | 1,305.30 | 1,333.50 | 1,333.50 | 1.39% | 1,367 |
| Jun 17, 2026 | 1,333.00 | 1,334.60 | 1,307.05 | 1,315.25 | 1,315.25 | -0.98% | 2,254 |
| Jun 16, 2026 | 1,327.05 | 1,348.35 | 1,311.35 | 1,328.20 | 1,328.20 | 1.03% | 7,167 |
| Jun 15, 2026 | 1,256.00 | 1,360.80 | 1,256.00 | 1,314.70 | 1,314.70 | 5.62% | 25,394 |
| Jun 12, 2026 | 1,217.00 | 1,255.00 | 1,213.70 | 1,244.70 | 1,244.70 | 2.39% | 7,116 |