Skip to main content
logo
Travel Food Services Limited (NSE:TRAVELFOOD)
India flag India · Delayed Price · Currency is INR
1,262.30
-24.10 (-1.87%)
At close: Dec 15, 2025

Travel Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20251,272.601,282.001,259.801,262.301,262.30-1.87%17,213
Dec 12, 20251,269.001,294.501,265.001,286.401,286.401.34%22,440
Dec 11, 20251,270.001,280.001,258.501,269.401,269.40-0.92%52,758
Dec 10, 20251,295.001,302.801,271.001,281.201,281.200.40%77,183
Dec 9, 20251,268.001,294.701,224.701,276.101,276.100.05%174,524
Dec 8, 20251,287.501,287.501,212.501,275.501,275.50-2.34%194,189
Dec 5, 20251,322.601,340.701,302.501,306.001,306.00-1.74%26,762
Dec 4, 20251,308.001,337.001,297.101,329.101,329.101.17%67,935
Dec 3, 20251,335.001,346.101,302.501,313.701,313.70-1.37%43,584
Dec 2, 20251,372.301,376.501,322.101,332.001,332.00-3.42%56,269
Dec 1, 20251,350.001,384.001,345.901,379.201,379.202.47%119,886
Nov 28, 20251,351.101,366.901,332.501,345.901,345.90-0.34%106,815
Nov 27, 20251,378.901,445.001,341.101,350.501,350.50-1.00%384,454
Nov 26, 20251,358.001,384.001,346.401,364.101,364.100.45%45,318
Nov 25, 20251,346.001,363.101,329.401,358.001,358.000.22%44,071
Nov 24, 20251,349.701,363.101,322.601,355.001,355.000.39%79,636
Nov 21, 20251,313.501,357.001,308.301,349.701,349.702.12%73,148
Nov 20, 20251,322.401,337.601,303.401,321.701,321.70-0.05%34,957
Nov 19, 20251,299.901,329.901,281.201,322.301,322.301.68%74,554
Nov 18, 20251,284.001,313.001,270.501,300.501,300.501.22%54,440
Nov 17, 20251,272.301,291.901,262.501,284.801,284.800.53%93,297
Nov 14, 20251,265.501,284.501,252.901,278.001,278.000.26%265,499
Nov 13, 20251,254.001,280.001,228.101,274.701,274.70-0.05%145,664
Nov 12, 20251,279.301,289.101,267.001,275.301,275.30-0.31%55,898
Nov 11, 20251,254.601,312.201,254.601,279.301,279.300.65%110,328
Nov 10, 20251,290.001,300.001,266.501,271.001,271.00-1.47%43,753
Nov 7, 20251,278.001,295.501,250.501,290.001,290.00-0.42%113,389
Nov 6, 20251,305.001,314.401,271.201,295.501,295.50-1.58%144,678
Nov 4, 20251,310.001,321.001,293.101,316.301,316.300.11%118,504
Nov 3, 20251,307.901,328.001,306.201,314.801,314.80-0.28%44,036
Oct 31, 20251,308.801,334.001,289.301,318.501,318.500.74%353,031
Oct 30, 20251,309.901,318.001,297.601,308.801,308.800.62%53,434
Oct 29, 20251,324.901,325.501,262.701,300.701,300.70-2.03%152,893
Oct 28, 20251,319.001,333.401,316.201,327.701,327.700.33%25,211
Oct 27, 20251,321.301,340.901,316.701,323.301,323.30-0.28%62,853
Oct 24, 20251,342.001,345.901,310.201,327.001,327.00-1.15%40,031
Oct 23, 20251,332.501,349.901,300.101,342.401,342.400.52%132,460
Oct 21, 20251,339.001,354.001,311.301,335.501,335.500.50%19,467
Oct 20, 20251,362.801,377.601,321.101,328.801,328.80-2.50%67,300
Oct 17, 20251,383.301,389.601,355.001,362.901,362.90-1.74%55,230
Oct 16, 20251,373.701,395.901,373.601,387.001,387.000.47%44,500
Oct 15, 20251,353.901,399.001,346.401,380.501,380.501.92%63,027
Oct 14, 20251,352.601,400.601,340.501,354.501,354.50-0.35%112,090
Oct 13, 20251,350.001,372.901,341.001,359.301,359.301.11%88,117
Oct 10, 20251,359.001,363.701,312.001,344.401,344.40-0.39%113,192
Oct 9, 20251,380.001,435.001,345.001,349.701,349.70-2.20%198,445
Oct 8, 20251,353.601,388.701,332.601,380.001,380.000.28%179,158
Oct 7, 20251,372.001,400.001,365.001,376.201,376.200.09%102,731
Oct 6, 20251,388.601,392.001,361.101,374.901,374.90-1.00%100,122
Oct 3, 20251,350.001,401.001,336.601,388.801,388.803.10%109,142