Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,342.10
+17.00 (1.28%)
At close: Oct 1, 2025
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,106.00 | 1,118.00 | 1,092.30 | 1,108.30 | 1,108.30 | 0.56% | 168,968 |
| Aug 18, 2025 | 1,155.00 | 1,155.00 | 1,095.00 | 1,102.10 | 1,102.10 | -1.34% | 327,112 |
| Aug 14, 2025 | 1,142.00 | 1,164.90 | 1,100.00 | 1,117.10 | 1,117.10 | -2.67% | 284,785 |
| Aug 13, 2025 | 1,138.00 | 1,173.80 | 1,132.10 | 1,147.80 | 1,147.80 | -0.74% | 287,798 |
| Aug 12, 2025 | 1,114.00 | 1,177.00 | 1,067.00 | 1,156.40 | 1,156.40 | 6.98% | 1,187,157 |
| Aug 11, 2025 | 1,100.10 | 1,109.10 | 1,066.50 | 1,081.00 | 1,081.00 | -3.46% | 268,873 |
| Aug 8, 2025 | 1,100.30 | 1,128.90 | 1,094.90 | 1,119.80 | 1,119.80 | 2.27% | 411,023 |
| Aug 7, 2025 | 1,056.00 | 1,105.90 | 1,040.60 | 1,094.90 | 1,094.90 | 4.20% | 396,975 |
| Aug 6, 2025 | 1,064.90 | 1,064.90 | 1,015.10 | 1,050.80 | 1,050.80 | 0.32% | 215,589 |
| Aug 5, 2025 | 1,018.60 | 1,060.00 | 1,014.70 | 1,047.50 | 1,047.50 | 2.97% | 206,709 |
| Aug 4, 2025 | 1,026.10 | 1,036.00 | 1,008.50 | 1,017.30 | 1,017.30 | -0.88% | 84,755 |
| Aug 1, 2025 | 1,045.10 | 1,065.00 | 1,011.10 | 1,026.30 | 1,026.30 | -1.86% | 206,667 |
| Jul 31, 2025 | 1,070.00 | 1,080.00 | 1,038.00 | 1,045.80 | 1,045.80 | -3.65% | 299,125 |
| Jul 30, 2025 | 1,091.00 | 1,109.00 | 1,073.20 | 1,085.40 | 1,085.40 | -1.25% | 175,727 |
| Jul 29, 2025 | 1,118.50 | 1,123.70 | 1,090.20 | 1,099.10 | 1,099.10 | -1.73% | 163,504 |
| Jul 28, 2025 | 1,144.20 | 1,155.80 | 1,096.70 | 1,118.50 | 1,118.50 | -3.06% | 524,712 |
| Jul 25, 2025 | 1,154.90 | 1,170.00 | 1,148.50 | 1,153.80 | 1,153.80 | -0.77% | 368,749 |
| Jul 24, 2025 | 1,172.00 | 1,172.00 | 1,143.80 | 1,162.70 | 1,162.70 | -0.67% | 499,521 |
| Jul 23, 2025 | 1,170.10 | 1,174.90 | 1,132.90 | 1,170.50 | 1,170.50 | -0.26% | 587,267 |
| Jul 22, 2025 | 1,152.40 | 1,187.80 | 1,140.80 | 1,173.60 | 1,173.60 | 2.34% | 1,721,445 |