Travel Food Services Limited (NSE:TRAVELFOOD)
India · Delayed Price · Currency is INR 1,354.00
+21.20 (1.59%)
At close: Jun 19, 2026
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,230.50 | 1,235.70 | 1,186.80 | 1,216.40 | 1,216.40 | -1.56% | 160,396 |
| Jun 10, 2026 | 1,175.00 | 1,249.50 | 1,175.00 | 1,235.70 | 1,235.70 | 4.35% | 176,721 |
| Jun 9, 2026 | 1,209.90 | 1,241.00 | 1,168.00 | 1,184.20 | 1,184.20 | -1.83% | 155,157 |
| Jun 8, 2026 | 1,260.00 | 1,280.60 | 1,195.90 | 1,206.30 | 1,206.30 | -6.04% | 128,648 |
| Jun 5, 2026 | 1,287.00 | 1,300.00 | 1,260.50 | 1,283.80 | 1,283.80 | -0.18% | 36,069 |
| Jun 4, 2026 | 1,241.00 | 1,322.00 | 1,236.60 | 1,286.10 | 1,286.10 | 2.77% | 169,179 |
| Jun 3, 2026 | 1,234.00 | 1,259.00 | 1,223.20 | 1,251.40 | 1,251.40 | 1.38% | 35,583 |
| Jun 2, 2026 | 1,232.60 | 1,251.10 | 1,215.70 | 1,234.40 | 1,234.40 | -0.85% | 70,834 |
| Jun 1, 2026 | 1,228.20 | 1,260.10 | 1,215.00 | 1,245.00 | 1,245.00 | 1.67% | 49,965 |
| 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 |