Travel Food Services Limited (BOM:544443)
India · Delayed Price · Currency is INR 1,223.10
+5.20 (0.43%)
At close: May 29, 2026
BOM:544443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,218.00 | 1,241.75 | 1,205.95 | 1,223.10 | 1,223.10 | 0.43% | 1,631 |
| May 27, 2026 | 1,223.30 | 1,241.95 | 1,192.35 | 1,217.90 | 1,217.90 | 1.55% | 6,124 |
| May 26, 2026 | 1,180.00 | 1,220.00 | 1,152.95 | 1,199.30 | 1,199.30 | 4.00% | 20,500 |
| May 25, 2026 | 1,115.15 | 1,169.75 | 1,115.15 | 1,153.15 | 1,153.15 | 1.96% | 4,499 |
| May 22, 2026 | 1,080.35 | 1,145.20 | 1,064.40 | 1,130.95 | 1,130.95 | 7.58% | 8,265 |
| May 21, 2026 | 1,060.55 | 1,074.55 | 1,042.00 | 1,051.30 | 1,051.30 | -0.87% | 4,922 |
| May 20, 2026 | 1,061.10 | 1,079.20 | 1,046.55 | 1,060.55 | 1,060.55 | -0.14% | 2,444 |
| May 19, 2026 | 1,072.25 | 1,090.85 | 1,056.05 | 1,062.05 | 1,062.05 | -0.67% | 3,495 |
| May 18, 2026 | 1,081.80 | 1,096.40 | 1,050.00 | 1,069.25 | 1,069.25 | -2.31% | 1,950 |
| May 15, 2026 | 1,164.20 | 1,164.20 | 1,088.00 | 1,094.50 | 1,094.50 | -4.58% | 26,801 |
| May 14, 2026 | 1,147.45 | 1,158.65 | 1,136.20 | 1,147.05 | 1,147.05 | 0.62% | 926 |
| May 13, 2026 | 1,119.55 | 1,147.50 | 1,101.35 | 1,140.00 | 1,140.00 | -0.14% | 47,730 |
| May 12, 2026 | 1,203.10 | 1,203.10 | 1,131.05 | 1,141.55 | 1,141.55 | -5.44% | 2,894 |
| May 11, 2026 | 1,225.05 | 1,242.55 | 1,200.00 | 1,207.20 | 1,207.20 | -3.32% | 2,278 |
| May 8, 2026 | 1,250.40 | 1,256.00 | 1,242.00 | 1,248.60 | 1,248.60 | 0.18% | 1,214 |
| May 7, 2026 | 1,235.85 | 1,273.55 | 1,235.85 | 1,246.30 | 1,246.30 | -0.37% | 1,536 |
| May 6, 2026 | 1,282.00 | 1,282.00 | 1,243.40 | 1,250.95 | 1,250.95 | -2.32% | 1,328 |
| May 5, 2026 | 1,307.25 | 1,307.25 | 1,259.00 | 1,280.65 | 1,280.65 | -1.45% | 1,279 |
| May 4, 2026 | 1,240.00 | 1,320.50 | 1,240.00 | 1,299.45 | 1,299.45 | 3.11% | 4,161 |
| Apr 30, 2026 | 1,273.10 | 1,280.15 | 1,251.70 | 1,260.25 | 1,260.25 | -1.57% | 779 |
| Apr 29, 2026 | 1,275.05 | 1,285.60 | 1,265.35 | 1,280.30 | 1,280.30 | -0.15% | 1,472 |
| Apr 28, 2026 | 1,275.00 | 1,294.85 | 1,275.00 | 1,282.20 | 1,282.20 | -0.19% | 2,027 |
| Apr 27, 2026 | 1,336.40 | 1,336.40 | 1,278.60 | 1,284.70 | 1,284.70 | 0.02% | 1,759 |
| Apr 24, 2026 | 1,286.00 | 1,289.00 | 1,274.80 | 1,284.45 | 1,284.45 | 0.40% | 440 |
| Apr 23, 2026 | 1,293.00 | 1,315.80 | 1,277.95 | 1,279.35 | 1,279.35 | -1.32% | 825 |
| Apr 22, 2026 | 1,273.15 | 1,325.00 | 1,273.15 | 1,296.40 | 1,296.40 | 0.01% | 929 |
| Apr 21, 2026 | 1,288.00 | 1,312.80 | 1,285.00 | 1,296.25 | 1,296.25 | 1.09% | 1,130 |
| Apr 20, 2026 | 1,273.10 | 1,316.60 | 1,273.10 | 1,282.25 | 1,282.25 | -2.02% | 912 |
| Apr 17, 2026 | 1,349.80 | 1,351.90 | 1,300.00 | 1,308.65 | 1,308.65 | -0.03% | 1,856 |
| Apr 16, 2026 | 1,321.75 | 1,323.25 | 1,293.60 | 1,309.10 | 1,309.10 | -0.85% | 1,829 |
| Apr 15, 2026 | 1,281.05 | 1,339.90 | 1,281.05 | 1,320.30 | 1,320.30 | 1.00% | 2,504 |
| Apr 13, 2026 | 1,277.45 | 1,325.00 | 1,273.80 | 1,307.25 | 1,307.25 | -0.15% | 4,251 |
| Apr 10, 2026 | 1,295.40 | 1,314.85 | 1,270.00 | 1,309.15 | 1,309.15 | 2.35% | 5,595 |
| Apr 9, 2026 | 1,304.00 | 1,310.00 | 1,270.00 | 1,279.15 | 1,279.15 | -1.91% | 2,513 |
| Apr 8, 2026 | 1,301.95 | 1,310.00 | 1,289.30 | 1,304.10 | 1,304.10 | 1.72% | 4,195 |
| Apr 7, 2026 | 1,264.05 | 1,289.65 | 1,264.05 | 1,282.00 | 1,282.00 | 0.82% | 29,382 |
| Apr 6, 2026 | 1,299.95 | 1,299.95 | 1,265.15 | 1,271.60 | 1,271.60 | -0.54% | 1,157 |
| Apr 2, 2026 | 1,252.00 | 1,285.00 | 1,240.10 | 1,278.50 | 1,278.50 | 0.09% | 4,325 |
| Apr 1, 2026 | 1,252.75 | 1,280.00 | 1,241.00 | 1,277.40 | 1,277.40 | 1.50% | 3,928 |
| 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 |