Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,249.80
-30.40 (-2.37%)
At close: May 6, 2026
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,252.90 | 1,270.90 | 1,235.00 | 1,250.20 | 1,250.20 | 0.03% | 22,870 |
| May 6, 2026 | 1,289.00 | 1,289.90 | 1,241.00 | 1,249.80 | 1,249.80 | -2.37% | 26,634 |
| May 5, 2026 | 1,296.00 | 1,304.00 | 1,256.40 | 1,280.20 | 1,280.20 | -1.52% | 22,639 |
| May 4, 2026 | 1,232.60 | 1,318.80 | 1,232.60 | 1,300.00 | 1,300.00 | 3.19% | 70,698 |
| Apr 30, 2026 | 1,280.00 | 1,280.00 | 1,253.40 | 1,259.80 | 1,259.80 | -1.58% | 14,515 |
| Apr 29, 2026 | 1,284.80 | 1,294.90 | 1,262.60 | 1,280.00 | 1,280.00 | -0.37% | 21,495 |
| Apr 28, 2026 | 1,283.00 | 1,295.00 | 1,277.90 | 1,284.80 | 1,284.80 | 0.10% | 37,515 |
| Apr 27, 2026 | 1,292.00 | 1,324.00 | 1,275.00 | 1,283.50 | 1,283.50 | -0.13% | 62,453 |
| Apr 24, 2026 | 1,280.30 | 1,290.00 | 1,271.30 | 1,285.20 | 1,285.20 | 0.38% | 15,584 |
| Apr 23, 2026 | 1,299.90 | 1,320.60 | 1,276.00 | 1,280.30 | 1,280.30 | -1.37% | 20,025 |
| Apr 22, 2026 | 1,294.00 | 1,325.10 | 1,292.00 | 1,298.10 | 1,298.10 | -0.12% | 18,752 |
| Apr 21, 2026 | 1,295.20 | 1,312.70 | 1,288.10 | 1,299.70 | 1,299.70 | 0.35% | 17,397 |
| Apr 20, 2026 | 1,310.90 | 1,324.70 | 1,280.10 | 1,295.20 | 1,295.20 | -1.20% | 49,447 |
| Apr 17, 2026 | 1,310.50 | 1,352.90 | 1,299.40 | 1,310.90 | 1,310.90 | 0.02% | 74,421 |
| Apr 16, 2026 | 1,330.00 | 1,330.00 | 1,293.00 | 1,310.60 | 1,310.60 | -0.76% | 63,790 |
| Apr 15, 2026 | 1,302.50 | 1,339.90 | 1,302.50 | 1,320.60 | 1,320.60 | 1.48% | 39,940 |
| Apr 13, 2026 | 1,292.60 | 1,324.90 | 1,274.10 | 1,301.30 | 1,301.30 | -0.48% | 30,889 |
| Apr 10, 2026 | 1,280.00 | 1,314.90 | 1,270.00 | 1,307.60 | 1,307.60 | 2.32% | 48,165 |
| Apr 9, 2026 | 1,293.00 | 1,315.00 | 1,269.90 | 1,277.90 | 1,277.90 | -2.01% | 43,807 |
| Apr 8, 2026 | 1,305.00 | 1,311.20 | 1,289.90 | 1,304.10 | 1,304.10 | 1.87% | 62,484 |
| Apr 7, 2026 | 1,279.80 | 1,289.90 | 1,266.90 | 1,280.20 | 1,280.20 | 0.78% | 42,158 |
| Apr 6, 2026 | 1,280.00 | 1,295.60 | 1,261.50 | 1,270.30 | 1,270.30 | -0.77% | 62,261 |
| Apr 2, 2026 | 1,265.50 | 1,285.00 | 1,239.90 | 1,280.20 | 1,280.20 | 0.26% | 24,538 |
| Apr 1, 2026 | 1,261.80 | 1,280.00 | 1,240.80 | 1,276.90 | 1,276.90 | 1.20% | 54,497 |
| Mar 30, 2026 | 1,179.00 | 1,298.00 | 1,138.00 | 1,261.80 | 1,261.80 | 6.93% | 347,312 |
| Mar 27, 2026 | 1,155.00 | 1,212.20 | 1,132.60 | 1,180.00 | 1,180.00 | 2.11% | 287,129 |
| 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 |