Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,157.80
-0.40 (-0.03%)
Oct 23, 2026, 3:29 PM IST
Travel Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,150.00 | 1,177.40 | 1,098.00 | 1,157.80 | 1,157.80 | -0.03% | 67,259 |
| Oct 22, 2026 | 1,165.00 | 1,170.00 | 1,130.50 | 1,158.20 | 1,158.20 | -0.69% | 47,780 |
| Oct 21, 2026 | 1,188.00 | 1,188.00 | 1,142.30 | 1,166.20 | 1,166.20 | -1.90% | 26,944 |
| Oct 19, 2026 | 1,195.30 | 1,202.00 | 1,175.50 | 1,188.80 | 1,188.80 | -1.04% | 30,851 |
| Oct 16, 2026 | 1,212.90 | 1,212.90 | 1,181.40 | 1,201.30 | 1,201.30 | 0.11% | 19,740 |
| Oct 15, 2026 | 1,219.00 | 1,221.60 | 1,185.40 | 1,200.00 | 1,200.00 | -1.91% | 47,570 |
| Oct 14, 2026 | 1,206.20 | 1,232.70 | 1,196.60 | 1,223.40 | 1,223.40 | 1.42% | 30,978 |
| Oct 13, 2026 | 1,202.60 | 1,213.50 | 1,190.20 | 1,206.30 | 1,206.30 | -0.55% | 11,453 |
| Oct 12, 2026 | 1,183.90 | 1,219.10 | 1,180.50 | 1,213.00 | 1,213.00 | 2.46% | 33,248 |
| Oct 9, 2026 | 1,186.20 | 1,193.00 | 1,166.00 | 1,183.90 | 1,183.90 | -0.19% | 46,223 |
| Oct 8, 2026 | 1,189.00 | 1,192.00 | 1,161.50 | 1,186.20 | 1,186.20 | -0.29% | 58,790 |
| Oct 7, 2026 | 1,191.30 | 1,197.10 | 1,180.20 | 1,189.60 | 1,189.60 | -0.69% | 67,434 |
| Oct 6, 2026 | 1,200.00 | 1,204.70 | 1,191.00 | 1,197.90 | 1,197.90 | -0.53% | 23,618 |
| Oct 5, 2026 | 1,208.10 | 1,215.60 | 1,185.00 | 1,204.30 | 1,204.30 | -0.31% | 52,265 |
| Oct 1, 2026 | 1,200.00 | 1,222.10 | 1,176.10 | 1,208.10 | 1,208.10 | 0.65% | 32,897 |
| Sep 30, 2026 | 1,196.60 | 1,208.30 | 1,184.00 | 1,200.30 | 1,200.30 | 0.31% | 28,635 |
| Sep 29, 2026 | 1,213.50 | 1,213.50 | 1,171.00 | 1,196.60 | 1,196.60 | -0.53% | 356,445 |
| Sep 28, 2026 | 1,213.10 | 1,220.90 | 1,195.30 | 1,203.00 | 1,203.00 | -0.85% | 22,331 |
| Sep 25, 2026 | 1,214.00 | 1,230.00 | 1,191.00 | 1,213.30 | 1,213.30 | -0.07% | 64,775 |
| Sep 24, 2026 | 1,214.00 | 1,224.00 | 1,199.90 | 1,214.20 | 1,214.20 | -0.02% | 12,316 |
| Sep 23, 2026 | 1,230.00 | 1,233.90 | 1,204.60 | 1,214.50 | 1,214.50 | -1.28% | 22,319 |
| Sep 22, 2026 | 1,228.50 | 1,240.70 | 1,223.30 | 1,230.30 | 1,230.30 | 0.15% | 15,552 |
| Sep 21, 2026 | 1,256.00 | 1,256.00 | 1,223.00 | 1,228.50 | 1,228.50 | -2.20% | 18,464 |
| Sep 18, 2026 | 1,232.00 | 1,276.80 | 1,217.40 | 1,256.10 | 1,256.10 | 1.96% | 42,342 |
| Sep 17, 2026 | 1,215.30 | 1,247.00 | 1,207.10 | 1,232.00 | 1,232.00 | 1.37% | 16,972 |
| Sep 16, 2026 | 1,239.90 | 1,239.90 | 1,190.10 | 1,215.30 | 1,215.30 | -0.99% | 28,959 |
| Sep 15, 2026 | 1,259.30 | 1,259.90 | 1,224.40 | 1,227.40 | 1,227.40 | -2.09% | 18,613 |
| Sep 11, 2026 | 1,285.00 | 1,285.00 | 1,247.50 | 1,253.60 | 1,253.60 | -2.51% | 25,521 |
| Sep 10, 2026 | 1,298.00 | 1,298.00 | 1,278.10 | 1,285.90 | 1,285.90 | -0.98% | 16,562 |
| Sep 9, 2026 | 1,295.00 | 1,304.80 | 1,269.20 | 1,298.60 | 1,298.60 | 1.04% | 27,394 |
| Sep 8, 2026 | 1,285.00 | 1,304.00 | 1,275.10 | 1,295.50 | 1,285.25 | 0.79% | 26,045 |
| Sep 7, 2026 | 1,296.50 | 1,312.40 | 1,280.20 | 1,285.30 | 1,275.13 | -0.85% | 22,411 |
| Sep 4, 2026 | 1,278.40 | 1,304.50 | 1,270.00 | 1,296.30 | 1,286.04 | 1.40% | 61,349 |
| Sep 3, 2026 | 1,279.90 | 1,300.00 | 1,265.00 | 1,278.40 | 1,268.29 | 0.38% | 30,371 |
| Sep 2, 2026 | 1,270.50 | 1,305.00 | 1,251.10 | 1,273.50 | 1,263.42 | 0.24% | 102,712 |
| Sep 1, 2026 | 1,299.60 | 1,311.00 | 1,263.00 | 1,270.50 | 1,260.45 | -2.24% | 36,333 |
| Aug 31, 2026 | 1,304.90 | 1,312.40 | 1,269.00 | 1,299.60 | 1,289.32 | 0.15% | 58,878 |
| Aug 28, 2026 | 1,333.00 | 1,336.60 | 1,290.00 | 1,297.70 | 1,287.43 | -2.71% | 54,197 |
| Aug 27, 2026 | 1,287.80 | 1,416.50 | 1,287.80 | 1,333.90 | 1,323.35 | 3.58% | 538,246 |
| Aug 26, 2026 | 1,300.00 | 1,318.20 | 1,280.20 | 1,287.80 | 1,277.61 | -0.66% | 28,646 |
| Aug 25, 2026 | 1,306.80 | 1,318.80 | 1,286.90 | 1,296.30 | 1,286.04 | -0.80% | 25,496 |
| Aug 24, 2026 | 1,307.20 | 1,336.00 | 1,298.10 | 1,306.80 | 1,296.46 | -0.03% | 34,387 |
| Aug 21, 2026 | 1,316.00 | 1,323.70 | 1,302.50 | 1,307.20 | 1,296.86 | -0.68% | 35,441 |
| Aug 20, 2026 | 1,311.10 | 1,330.30 | 1,305.10 | 1,316.20 | 1,305.79 | -0.42% | 40,731 |
| Aug 19, 2026 | 1,349.50 | 1,354.20 | 1,318.00 | 1,321.70 | 1,311.24 | -1.83% | 29,916 |
| Aug 18, 2026 | 1,363.00 | 1,389.30 | 1,315.20 | 1,346.40 | 1,335.75 | -0.87% | 131,141 |
| Aug 17, 2026 | 1,355.20 | 1,393.50 | 1,334.80 | 1,358.20 | 1,347.45 | -0.49% | 80,291 |
| Aug 14, 2026 | 1,362.20 | 1,385.00 | 1,340.00 | 1,364.90 | 1,354.10 | -2.11% | 70,680 |
| Aug 13, 2026 | 1,401.50 | 1,441.00 | 1,384.00 | 1,394.30 | 1,383.27 | 0.30% | 145,722 |
| Aug 12, 2026 | 1,399.00 | 1,404.40 | 1,379.40 | 1,390.10 | 1,379.10 | 0.08% | 35,161 |