Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,234.20
-6.10 (-0.49%)
At close: Feb 27, 2026
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,142.00 | 1,165.00 | 1,120.00 | 1,147.40 | 1,147.40 | -0.21% | 65,747 |
| Jan 9, 2026 | 1,139.00 | 1,158.90 | 1,122.70 | 1,149.80 | 1,149.80 | 0.95% | 234,424 |
| Jan 8, 2026 | 1,145.50 | 1,148.80 | 1,115.00 | 1,139.00 | 1,139.00 | -1.21% | 36,191 |
| Jan 7, 2026 | 1,180.00 | 1,180.70 | 1,147.00 | 1,152.90 | 1,152.90 | -2.79% | 30,515 |
| Jan 6, 2026 | 1,206.90 | 1,206.90 | 1,172.60 | 1,186.00 | 1,186.00 | -1.80% | 38,266 |
| Jan 5, 2026 | 1,181.90 | 1,215.00 | 1,181.70 | 1,207.80 | 1,207.80 | 2.39% | 37,786 |
| Jan 2, 2026 | 1,166.90 | 1,186.90 | 1,141.10 | 1,179.60 | 1,179.60 | 1.79% | 270,168 |
| Jan 1, 2026 | 1,172.00 | 1,172.40 | 1,155.00 | 1,158.80 | 1,158.80 | -1.17% | 8,017 |
| Dec 31, 2025 | 1,150.60 | 1,176.00 | 1,150.60 | 1,172.50 | 1,172.50 | 1.73% | 23,115 |
| Dec 30, 2025 | 1,159.20 | 1,170.40 | 1,134.50 | 1,152.60 | 1,152.60 | -0.77% | 33,288 |
| Dec 29, 2025 | 1,167.80 | 1,173.60 | 1,140.00 | 1,161.50 | 1,161.50 | -0.79% | 180,816 |
| Dec 26, 2025 | 1,206.00 | 1,212.90 | 1,166.00 | 1,170.70 | 1,170.70 | -3.23% | 48,820 |
| Dec 24, 2025 | 1,212.50 | 1,229.90 | 1,198.00 | 1,209.80 | 1,209.80 | -0.85% | 101,596 |
| Dec 23, 2025 | 1,218.00 | 1,225.00 | 1,201.60 | 1,220.20 | 1,220.20 | 0.39% | 47,817 |
| Dec 22, 2025 | 1,233.00 | 1,247.00 | 1,212.30 | 1,215.50 | 1,215.50 | -1.49% | 87,069 |
| Dec 19, 2025 | 1,258.40 | 1,258.40 | 1,230.00 | 1,233.90 | 1,233.90 | -1.95% | 54,237 |
| Dec 18, 2025 | 1,256.90 | 1,262.00 | 1,227.20 | 1,258.50 | 1,258.50 | 0.07% | 19,037 |