Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,307.20
-9.00 (-0.68%)
At close: Aug 21, 2026
Travel Food Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,316.00 | 1,323.70 | 1,302.50 | 1,307.20 | 1,307.20 | -0.68% | 35,441 |
| Aug 20, 2026 | 1,311.10 | 1,330.30 | 1,305.10 | 1,316.20 | 1,316.20 | -0.42% | 40,731 |
| Aug 19, 2026 | 1,349.50 | 1,354.20 | 1,318.00 | 1,321.70 | 1,321.70 | -1.83% | 29,916 |
| Aug 18, 2026 | 1,363.00 | 1,389.30 | 1,315.20 | 1,346.40 | 1,346.40 | -0.87% | 131,141 |
| Aug 17, 2026 | 1,355.20 | 1,393.50 | 1,334.80 | 1,358.20 | 1,358.20 | -0.49% | 80,291 |
| Aug 14, 2026 | 1,362.20 | 1,385.00 | 1,340.00 | 1,364.90 | 1,364.90 | -2.11% | 70,680 |
| Aug 13, 2026 | 1,401.50 | 1,441.00 | 1,384.00 | 1,394.30 | 1,394.30 | 0.30% | 145,722 |
| Aug 12, 2026 | 1,399.00 | 1,404.40 | 1,379.40 | 1,390.10 | 1,390.10 | 0.08% | 35,161 |
| Aug 11, 2026 | 1,396.90 | 1,415.10 | 1,372.60 | 1,389.00 | 1,389.00 | -0.57% | 81,962 |
| Aug 10, 2026 | 1,438.00 | 1,438.90 | 1,384.00 | 1,396.90 | 1,396.90 | -2.22% | 92,119 |
| Aug 7, 2026 | 1,380.00 | 1,470.90 | 1,354.10 | 1,428.60 | 1,428.60 | 6.84% | 1,277,146 |
| Aug 6, 2026 | 1,328.00 | 1,396.50 | 1,321.00 | 1,337.20 | 1,337.20 | -0.80% | 80,581 |
| Aug 5, 2026 | 1,367.30 | 1,377.00 | 1,321.20 | 1,348.00 | 1,348.00 | -1.32% | 23,630 |
| Aug 4, 2026 | 1,354.00 | 1,371.00 | 1,310.50 | 1,366.10 | 1,366.10 | 1.60% | 45,504 |
| Aug 3, 2026 | 1,293.00 | 1,348.00 | 1,292.70 | 1,344.60 | 1,344.60 | 3.20% | 37,161 |
| Jul 31, 2026 | 1,296.80 | 1,309.00 | 1,258.00 | 1,302.90 | 1,302.90 | 1.85% | 16,635 |
| Jul 30, 2026 | 1,297.00 | 1,300.00 | 1,275.00 | 1,279.20 | 1,279.20 | -0.64% | 8,162 |
| Jul 29, 2026 | 1,300.40 | 1,302.30 | 1,282.60 | 1,287.50 | 1,287.50 | -0.06% | 9,626 |
| Jul 28, 2026 | 1,276.40 | 1,312.00 | 1,270.40 | 1,288.30 | 1,288.30 | 0.93% | 14,681 |
| Jul 27, 2026 | 1,286.30 | 1,304.90 | 1,270.00 | 1,276.40 | 1,276.40 | -0.77% | 20,370 |
| Jul 24, 2026 | 1,272.30 | 1,291.00 | 1,255.50 | 1,286.30 | 1,286.30 | 0.56% | 12,291 |
| Jul 23, 2026 | 1,285.10 | 1,285.90 | 1,267.10 | 1,279.20 | 1,279.20 | -0.46% | 18,039 |
| Jul 22, 2026 | 1,300.00 | 1,310.40 | 1,282.00 | 1,285.10 | 1,285.10 | -1.18% | 10,138 |
| Jul 21, 2026 | 1,304.00 | 1,316.60 | 1,293.00 | 1,300.50 | 1,300.50 | -0.28% | 13,258 |
| Jul 20, 2026 | 1,293.50 | 1,316.80 | 1,281.30 | 1,304.20 | 1,304.20 | 0.82% | 10,172 |
| Jul 17, 2026 | 1,292.30 | 1,303.00 | 1,277.00 | 1,293.60 | 1,293.60 | -0.52% | 13,466 |
| Jul 16, 2026 | 1,295.00 | 1,310.40 | 1,280.00 | 1,300.40 | 1,300.40 | 0.42% | 17,375 |
| Jul 15, 2026 | 1,319.90 | 1,326.70 | 1,294.00 | 1,295.00 | 1,295.00 | -1.89% | 21,486 |
| Jul 14, 2026 | 1,335.00 | 1,335.00 | 1,293.00 | 1,319.90 | 1,319.90 | -1.34% | 32,796 |
| Jul 13, 2026 | 1,310.40 | 1,346.80 | 1,304.10 | 1,337.80 | 1,337.80 | 2.09% | 27,377 |
| Jul 10, 2026 | 1,340.00 | 1,340.00 | 1,295.00 | 1,310.40 | 1,310.40 | -0.35% | 26,317 |
| Jul 9, 2026 | 1,285.00 | 1,339.00 | 1,285.00 | 1,315.00 | 1,315.00 | 1.37% | 14,900 |
| Jul 8, 2026 | 1,339.00 | 1,339.00 | 1,287.10 | 1,297.20 | 1,297.20 | -3.14% | 25,235 |
| Jul 7, 2026 | 1,329.60 | 1,350.00 | 1,324.10 | 1,339.30 | 1,339.30 | 0.73% | 17,162 |
| Jul 6, 2026 | 1,317.30 | 1,339.00 | 1,304.00 | 1,329.60 | 1,329.60 | 1.43% | 14,097 |
| Jul 3, 2026 | 1,360.00 | 1,360.00 | 1,307.10 | 1,310.80 | 1,310.80 | -2.16% | 21,156 |
| Jul 2, 2026 | 1,325.00 | 1,350.00 | 1,325.00 | 1,339.80 | 1,339.80 | 0.87% | 19,630 |
| Jul 1, 2026 | 1,323.40 | 1,349.80 | 1,307.60 | 1,328.20 | 1,328.20 | 0.36% | 32,895 |
| Jun 30, 2026 | 1,312.00 | 1,334.20 | 1,291.00 | 1,323.40 | 1,323.40 | 0.72% | 28,775 |
| Jun 29, 2026 | 1,334.90 | 1,337.40 | 1,300.00 | 1,313.90 | 1,313.90 | -1.51% | 23,310 |
| Jun 25, 2026 | 1,328.00 | 1,349.50 | 1,319.00 | 1,334.10 | 1,334.10 | 0.97% | 26,678 |
| Jun 24, 2026 | 1,338.00 | 1,345.10 | 1,313.60 | 1,321.30 | 1,321.30 | -1.30% | 19,114 |
| Jun 23, 2026 | 1,355.00 | 1,378.90 | 1,328.60 | 1,338.70 | 1,338.70 | -1.24% | 48,391 |
| Jun 22, 2026 | 1,365.00 | 1,384.00 | 1,350.00 | 1,355.50 | 1,355.50 | 0.11% | 53,362 |
| Jun 19, 2026 | 1,331.90 | 1,363.50 | 1,316.00 | 1,354.00 | 1,354.00 | 1.59% | 44,165 |
| Jun 18, 2026 | 1,306.00 | 1,340.90 | 1,304.40 | 1,332.80 | 1,332.80 | 1.16% | 28,805 |
| Jun 17, 2026 | 1,340.00 | 1,340.00 | 1,305.70 | 1,317.50 | 1,317.50 | -1.19% | 43,131 |
| Jun 16, 2026 | 1,330.00 | 1,348.20 | 1,311.60 | 1,333.40 | 1,333.40 | 1.47% | 64,562 |
| Jun 15, 2026 | 1,275.00 | 1,365.80 | 1,257.50 | 1,314.10 | 1,314.10 | 5.83% | 234,387 |
| Jun 12, 2026 | 1,216.80 | 1,256.00 | 1,212.10 | 1,241.70 | 1,241.70 | 2.08% | 160,308 |