Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,318.50
+9.70 (0.74%)
At close: Oct 31, 2025
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,308.80 | 1,334.00 | 1,289.30 | 1,318.50 | 1,318.50 | 0.74% | 353,031 |
| Oct 30, 2025 | 1,309.90 | 1,318.00 | 1,297.60 | 1,308.80 | 1,308.80 | 0.62% | 53,434 |
| Oct 29, 2025 | 1,324.90 | 1,325.50 | 1,262.70 | 1,300.70 | 1,300.70 | -2.03% | 152,893 |
| Oct 28, 2025 | 1,319.00 | 1,333.40 | 1,316.20 | 1,327.70 | 1,327.70 | 0.33% | 25,211 |
| Oct 27, 2025 | 1,321.30 | 1,340.90 | 1,316.70 | 1,323.30 | 1,323.30 | -0.28% | 62,853 |
| Oct 24, 2025 | 1,342.00 | 1,345.90 | 1,310.20 | 1,327.00 | 1,327.00 | -1.15% | 40,031 |
| Oct 23, 2025 | 1,332.50 | 1,349.90 | 1,300.10 | 1,342.40 | 1,342.40 | 0.52% | 132,460 |
| Oct 21, 2025 | 1,339.00 | 1,354.00 | 1,311.30 | 1,335.50 | 1,335.50 | 0.50% | 19,467 |
| Oct 20, 2025 | 1,362.80 | 1,377.60 | 1,321.10 | 1,328.80 | 1,328.80 | -2.50% | 67,300 |
| Oct 17, 2025 | 1,383.30 | 1,389.60 | 1,355.00 | 1,362.90 | 1,362.90 | -1.74% | 55,230 |
| Oct 16, 2025 | 1,373.70 | 1,395.90 | 1,373.60 | 1,387.00 | 1,387.00 | 0.47% | 44,500 |
| Oct 15, 2025 | 1,353.90 | 1,399.00 | 1,346.40 | 1,380.50 | 1,380.50 | 1.92% | 63,027 |
| Oct 14, 2025 | 1,352.60 | 1,400.60 | 1,340.50 | 1,354.50 | 1,354.50 | -0.35% | 112,090 |
| Oct 13, 2025 | 1,350.00 | 1,372.90 | 1,341.00 | 1,359.30 | 1,359.30 | 1.11% | 88,117 |
| Oct 10, 2025 | 1,359.00 | 1,363.70 | 1,312.00 | 1,344.40 | 1,344.40 | -0.39% | 113,192 |
| Oct 9, 2025 | 1,380.00 | 1,435.00 | 1,345.00 | 1,349.70 | 1,349.70 | -2.20% | 198,445 |
| Oct 8, 2025 | 1,353.60 | 1,388.70 | 1,332.60 | 1,380.00 | 1,380.00 | 0.28% | 179,158 |
| Oct 7, 2025 | 1,372.00 | 1,400.00 | 1,365.00 | 1,376.20 | 1,376.20 | 0.09% | 102,731 |
| Oct 6, 2025 | 1,388.60 | 1,392.00 | 1,361.10 | 1,374.90 | 1,374.90 | -1.00% | 100,122 |
| Oct 3, 2025 | 1,350.00 | 1,401.00 | 1,336.60 | 1,388.80 | 1,388.80 | 3.10% | 109,142 |
| Oct 1, 2025 | 1,320.00 | 1,355.90 | 1,319.90 | 1,347.00 | 1,347.00 | 1.77% | 99,482 |
| Sep 30, 2025 | 1,327.00 | 1,384.70 | 1,316.00 | 1,323.60 | 1,323.60 | -0.26% | 176,428 |
| Sep 29, 2025 | 1,353.00 | 1,353.00 | 1,295.00 | 1,327.00 | 1,327.00 | -0.65% | 100,189 |
| Sep 26, 2025 | 1,348.00 | 1,348.00 | 1,318.30 | 1,335.70 | 1,335.70 | -0.84% | 84,808 |
| Sep 25, 2025 | 1,347.30 | 1,354.50 | 1,310.50 | 1,347.00 | 1,347.00 | 0.12% | 91,919 |
| Sep 24, 2025 | 1,332.90 | 1,352.00 | 1,313.10 | 1,345.40 | 1,345.40 | 0.95% | 104,590 |
| Sep 23, 2025 | 1,359.30 | 1,379.90 | 1,310.50 | 1,332.80 | 1,332.80 | -1.95% | 170,841 |
| Sep 22, 2025 | 1,288.90 | 1,394.80 | 1,278.90 | 1,359.30 | 1,359.30 | 5.30% | 564,671 |
| Sep 19, 2025 | 1,289.90 | 1,298.70 | 1,265.50 | 1,290.90 | 1,290.90 | 1.07% | 86,179 |
| Sep 18, 2025 | 1,245.60 | 1,298.00 | 1,240.40 | 1,277.20 | 1,277.20 | 2.54% | 143,486 |
| Sep 17, 2025 | 1,245.00 | 1,265.20 | 1,237.00 | 1,245.60 | 1,245.60 | 0.05% | 136,235 |
| Sep 16, 2025 | 1,261.90 | 1,264.00 | 1,222.40 | 1,245.00 | 1,245.00 | -0.83% | 201,674 |
| Sep 15, 2025 | 1,287.90 | 1,287.90 | 1,242.20 | 1,255.40 | 1,255.40 | -1.91% | 310,617 |
| Sep 12, 2025 | 1,299.00 | 1,309.70 | 1,275.00 | 1,279.80 | 1,279.80 | 1.32% | 157,221 |
| Sep 11, 2025 | 1,280.30 | 1,299.00 | 1,245.00 | 1,263.10 | 1,263.10 | -1.34% | 96,020 |
| Sep 10, 2025 | 1,299.80 | 1,340.00 | 1,270.00 | 1,280.30 | 1,280.30 | -1.58% | 173,440 |
| Sep 9, 2025 | 1,288.00 | 1,310.00 | 1,265.70 | 1,300.80 | 1,300.80 | 1.10% | 65,714 |
| Sep 8, 2025 | 1,308.10 | 1,314.30 | 1,282.60 | 1,286.70 | 1,286.70 | -1.71% | 80,864 |
| Sep 5, 2025 | 1,319.90 | 1,324.00 | 1,282.00 | 1,309.10 | 1,309.10 | -0.47% | 166,673 |
| Sep 4, 2025 | 1,294.70 | 1,340.10 | 1,263.50 | 1,315.30 | 1,315.30 | 2.45% | 745,516 |
| Sep 3, 2025 | 1,251.20 | 1,305.00 | 1,240.80 | 1,283.80 | 1,283.80 | 2.61% | 417,447 |
| Sep 2, 2025 | 1,255.10 | 1,269.70 | 1,236.90 | 1,251.20 | 1,251.20 | -0.22% | 115,663 |
| Sep 1, 2025 | 1,252.00 | 1,285.00 | 1,242.60 | 1,254.00 | 1,254.00 | 0.12% | 176,758 |
| Aug 29, 2025 | 1,209.70 | 1,280.00 | 1,200.00 | 1,252.50 | 1,252.50 | 4.05% | 403,872 |
| Aug 28, 2025 | 1,200.00 | 1,217.90 | 1,191.00 | 1,203.70 | 1,203.70 | -0.19% | 294,207 |
| Aug 26, 2025 | 1,220.00 | 1,229.80 | 1,200.00 | 1,206.00 | 1,206.00 | -2.00% | 122,721 |
| Aug 25, 2025 | 1,221.90 | 1,254.90 | 1,216.00 | 1,230.60 | 1,230.60 | 0.82% | 184,278 |
| Aug 22, 2025 | 1,225.00 | 1,239.90 | 1,206.60 | 1,220.60 | 1,220.60 | -0.91% | 134,116 |
| Aug 21, 2025 | 1,220.00 | 1,264.00 | 1,187.10 | 1,231.80 | 1,231.80 | 1.04% | 926,893 |
| Aug 20, 2025 | 1,111.50 | 1,219.10 | 1,111.50 | 1,219.10 | 1,219.10 | 10.00% | 1,252,247 |