Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,205.00
+4.70 (0.39%)
Oct 1, 2026, 3:29 PM IST
Travel Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,396.90 | 1,415.10 | 1,372.60 | 1,389.00 | 1,378.01 | -0.57% | 81,962 |
| Aug 10, 2026 | 1,438.00 | 1,438.90 | 1,384.00 | 1,396.90 | 1,385.85 | -2.22% | 92,119 |
| Aug 7, 2026 | 1,380.00 | 1,470.90 | 1,354.10 | 1,428.60 | 1,417.30 | 6.84% | 1,277,146 |
| Aug 6, 2026 | 1,328.00 | 1,396.50 | 1,321.00 | 1,337.20 | 1,326.62 | -0.80% | 80,581 |
| Aug 5, 2026 | 1,367.30 | 1,377.00 | 1,321.20 | 1,348.00 | 1,337.33 | -1.32% | 23,630 |
| Aug 4, 2026 | 1,354.00 | 1,371.00 | 1,310.50 | 1,366.10 | 1,355.29 | 1.60% | 45,504 |
| Aug 3, 2026 | 1,293.00 | 1,348.00 | 1,292.70 | 1,344.60 | 1,333.96 | 3.20% | 37,161 |
| Jul 31, 2026 | 1,296.80 | 1,309.00 | 1,258.00 | 1,302.90 | 1,292.59 | 1.85% | 16,635 |
| Jul 30, 2026 | 1,297.00 | 1,300.00 | 1,275.00 | 1,279.20 | 1,269.08 | -0.64% | 8,162 |
| Jul 29, 2026 | 1,300.40 | 1,302.30 | 1,282.60 | 1,287.50 | 1,277.31 | -0.06% | 9,626 |
| Jul 28, 2026 | 1,276.40 | 1,312.00 | 1,270.40 | 1,288.30 | 1,278.11 | 0.93% | 14,681 |
| Jul 27, 2026 | 1,286.30 | 1,304.90 | 1,270.00 | 1,276.40 | 1,266.30 | -0.77% | 20,370 |
| Jul 24, 2026 | 1,272.30 | 1,291.00 | 1,255.50 | 1,286.30 | 1,276.12 | 0.56% | 12,291 |
| Jul 23, 2026 | 1,285.10 | 1,285.90 | 1,267.10 | 1,279.20 | 1,269.08 | -0.46% | 18,039 |