Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,224.60
+2.70 (0.22%)
At close: May 29, 2026
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,202.10 | 1,243.60 | 1,202.10 | 1,224.60 | 1,224.60 | 0.22% | 46,140 |
| May 27, 2026 | 1,211.00 | 1,243.00 | 1,201.20 | 1,221.90 | 1,221.90 | 1.72% | 76,890 |
| May 26, 2026 | 1,185.00 | 1,220.40 | 1,155.00 | 1,201.20 | 1,201.20 | 4.22% | 305,160 |
| May 25, 2026 | 1,130.60 | 1,168.30 | 1,120.00 | 1,152.60 | 1,152.60 | 1.95% | 97,221 |
| May 22, 2026 | 1,069.10 | 1,148.80 | 1,063.10 | 1,130.60 | 1,130.60 | 6.52% | 294,790 |
| May 21, 2026 | 1,061.00 | 1,075.00 | 1,040.00 | 1,061.40 | 1,061.40 | 0.12% | 134,453 |
| May 20, 2026 | 1,069.50 | 1,079.90 | 1,046.00 | 1,060.10 | 1,060.10 | - | 62,093 |
| May 19, 2026 | 1,074.00 | 1,087.50 | 1,057.00 | 1,060.10 | 1,060.10 | -0.38% | 42,239 |
| May 18, 2026 | 1,098.00 | 1,098.40 | 1,048.50 | 1,064.10 | 1,064.10 | -3.12% | 114,968 |
| May 15, 2026 | 1,145.00 | 1,162.00 | 1,081.20 | 1,098.40 | 1,098.40 | -4.01% | 86,714 |
| May 14, 2026 | 1,144.00 | 1,157.90 | 1,135.00 | 1,144.30 | 1,144.30 | 0.32% | 15,291 |
| May 13, 2026 | 1,122.60 | 1,150.00 | 1,099.40 | 1,140.70 | 1,140.70 | 0.07% | 92,332 |
| May 12, 2026 | 1,205.00 | 1,205.00 | 1,131.20 | 1,139.90 | 1,139.90 | -5.50% | 38,174 |
| May 11, 2026 | 1,248.00 | 1,248.00 | 1,188.50 | 1,206.20 | 1,206.20 | -3.35% | 23,921 |
| May 8, 2026 | 1,250.00 | 1,255.70 | 1,242.00 | 1,248.00 | 1,248.00 | -0.18% | 16,812 |
| 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 |