Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,155.60
+26.90 (2.38%)
At close: Mar 25, 2026
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,125.00 | 1,180.00 | 1,112.90 | 1,155.60 | 1,155.60 | 2.38% | 177,370 |
| Mar 24, 2026 | 1,132.60 | 1,147.50 | 1,089.00 | 1,128.70 | 1,128.70 | 2.68% | 89,471 |
| Mar 23, 2026 | 1,115.00 | 1,118.00 | 1,089.10 | 1,099.20 | 1,099.20 | -1.71% | 159,866 |
| Mar 20, 2026 | 1,102.20 | 1,134.50 | 1,102.20 | 1,118.30 | 1,118.30 | 1.46% | 156,188 |
| Mar 19, 2026 | 1,125.00 | 1,135.00 | 1,094.10 | 1,102.20 | 1,102.20 | -2.69% | 37,452 |
| Mar 18, 2026 | 1,130.00 | 1,138.00 | 1,118.40 | 1,132.70 | 1,132.70 | 0.10% | 349,891 |
| Mar 17, 2026 | 1,158.20 | 1,167.50 | 1,125.00 | 1,131.60 | 1,131.60 | -2.30% | 233,747 |
| Mar 16, 2026 | 1,160.00 | 1,183.90 | 1,150.20 | 1,158.20 | 1,158.20 | -1.63% | 216,902 |
| Mar 13, 2026 | 1,190.00 | 1,190.00 | 1,145.00 | 1,177.40 | 1,177.40 | -1.27% | 45,975 |
| Mar 12, 2026 | 1,177.10 | 1,207.50 | 1,152.60 | 1,192.50 | 1,192.50 | 0.29% | 30,576 |
| Mar 11, 2026 | 1,184.90 | 1,203.20 | 1,176.00 | 1,189.00 | 1,189.00 | 0.30% | 95,437 |
| Mar 10, 2026 | 1,165.40 | 1,200.00 | 1,159.30 | 1,185.40 | 1,185.40 | 1.72% | 26,473 |
| Mar 9, 2026 | 1,152.60 | 1,180.00 | 1,125.00 | 1,165.40 | 1,165.40 | -1.25% | 26,868 |
| Mar 6, 2026 | 1,179.90 | 1,190.00 | 1,172.80 | 1,180.20 | 1,180.20 | -0.15% | 10,374 |
| Mar 5, 2026 | 1,150.00 | 1,187.00 | 1,150.00 | 1,182.00 | 1,182.00 | 2.13% | 24,698 |
| Mar 4, 2026 | 1,150.00 | 1,166.10 | 1,137.50 | 1,157.40 | 1,157.40 | -1.62% | 77,584 |
| Mar 2, 2026 | 1,177.40 | 1,204.10 | 1,150.00 | 1,176.50 | 1,176.50 | -4.68% | 106,404 |
| Feb 27, 2026 | 1,234.00 | 1,240.00 | 1,218.00 | 1,234.20 | 1,234.20 | -0.49% | 14,107 |
| Feb 26, 2026 | 1,248.90 | 1,250.00 | 1,215.00 | 1,240.30 | 1,240.30 | 0.75% | 34,126 |
| Feb 25, 2026 | 1,212.60 | 1,239.00 | 1,212.60 | 1,231.10 | 1,231.10 | 0.10% | 21,322 |
| Feb 24, 2026 | 1,218.00 | 1,235.00 | 1,206.00 | 1,229.90 | 1,229.90 | 0.33% | 28,708 |
| Feb 23, 2026 | 1,221.20 | 1,291.90 | 1,198.80 | 1,225.80 | 1,225.80 | 0.38% | 121,688 |
| Feb 20, 2026 | 1,214.00 | 1,234.00 | 1,195.60 | 1,221.20 | 1,221.20 | 0.58% | 88,671 |
| Feb 19, 2026 | 1,212.00 | 1,222.20 | 1,197.10 | 1,214.20 | 1,214.20 | -0.26% | 18,536 |
| Feb 18, 2026 | 1,210.00 | 1,228.00 | 1,207.00 | 1,217.40 | 1,217.40 | 0.40% | 34,262 |
| Feb 17, 2026 | 1,186.50 | 1,221.00 | 1,186.50 | 1,212.60 | 1,212.60 | 0.29% | 39,943 |
| Feb 16, 2026 | 1,156.10 | 1,220.00 | 1,153.50 | 1,209.10 | 1,209.10 | 3.28% | 43,526 |
| Feb 13, 2026 | 1,244.80 | 1,249.00 | 1,152.60 | 1,170.70 | 1,170.70 | -3.62% | 144,562 |
| Feb 12, 2026 | 1,218.90 | 1,231.90 | 1,195.00 | 1,214.70 | 1,214.70 | 1.06% | 25,648 |
| Feb 11, 2026 | 1,172.60 | 1,207.60 | 1,163.00 | 1,201.90 | 1,201.90 | 1.42% | 47,502 |
| Feb 10, 2026 | 1,174.00 | 1,193.30 | 1,160.00 | 1,185.10 | 1,185.10 | 2.67% | 78,658 |
| Feb 9, 2026 | 1,110.10 | 1,164.00 | 1,107.20 | 1,154.30 | 1,154.30 | 3.87% | 50,152 |
| Feb 6, 2026 | 1,110.00 | 1,117.50 | 1,097.20 | 1,111.30 | 1,111.30 | -0.06% | 8,086 |
| Feb 5, 2026 | 1,125.10 | 1,125.90 | 1,099.30 | 1,112.00 | 1,112.00 | -0.69% | 15,735 |
| Feb 4, 2026 | 1,099.60 | 1,124.80 | 1,088.30 | 1,119.70 | 1,119.70 | 1.83% | 12,657 |
| Feb 3, 2026 | 1,075.00 | 1,105.30 | 1,070.00 | 1,099.60 | 1,099.60 | 2.40% | 22,356 |
| Feb 2, 2026 | 1,067.70 | 1,081.00 | 1,038.50 | 1,073.80 | 1,073.80 | 0.57% | 23,921 |
| Feb 1, 2026 | 1,075.90 | 1,090.00 | 1,037.60 | 1,067.70 | 1,067.70 | 0.07% | 12,371 |
| Jan 30, 2026 | 1,050.10 | 1,078.90 | 1,042.50 | 1,067.00 | 1,067.00 | 1.43% | 8,723 |
| Jan 29, 2026 | 1,063.00 | 1,074.50 | 1,046.60 | 1,052.00 | 1,052.00 | -2.24% | 20,897 |
| Jan 28, 2026 | 1,086.00 | 1,087.40 | 1,046.60 | 1,076.10 | 1,076.10 | 3.10% | 20,151 |
| Jan 27, 2026 | 1,065.50 | 1,071.80 | 1,035.30 | 1,043.70 | 1,043.70 | -2.01% | 36,832 |
| Jan 23, 2026 | 1,100.00 | 1,104.10 | 1,052.60 | 1,065.10 | 1,065.10 | -3.37% | 18,773 |
| Jan 22, 2026 | 1,085.00 | 1,110.00 | 1,083.00 | 1,102.30 | 1,102.30 | 1.78% | 15,772 |
| Jan 21, 2026 | 1,092.60 | 1,095.50 | 1,068.50 | 1,083.00 | 1,083.00 | -1.55% | 112,584 |
| Jan 20, 2026 | 1,098.10 | 1,105.20 | 1,088.00 | 1,100.00 | 1,100.00 | -0.73% | 328,566 |
| Jan 19, 2026 | 1,132.60 | 1,139.70 | 1,095.00 | 1,108.10 | 1,108.10 | -2.90% | 83,433 |
| Jan 16, 2026 | 1,138.30 | 1,148.00 | 1,119.30 | 1,141.20 | 1,141.20 | -0.05% | 47,280 |
| Jan 14, 2026 | 1,149.00 | 1,150.70 | 1,134.00 | 1,141.80 | 1,141.80 | -0.85% | 29,526 |
| Jan 13, 2026 | 1,145.50 | 1,179.00 | 1,145.50 | 1,151.60 | 1,151.60 | 0.37% | 39,290 |