Travel Food Services Limited (BOM:544443)
India · Delayed Price · Currency is INR 1,296.25
+14.00 (1.09%)
At close: Apr 21, 2026
BOM:544443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |