Skip to main content
Travel Food Services Limited (BOM:544443)
India flag India · Delayed Price · Currency is INR
1,163.00
-14.80 (-1.26%)
At close: Mar 9, 2026

Travel Food Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,182.151,193.151,164.751,177.801,177.80-0.37%852
Mar 5, 20261,155.001,190.001,155.001,182.201,182.202.34%1,917
Mar 4, 20261,167.001,167.001,138.551,155.151,155.15-1.79%2,282
Mar 2, 20261,114.351,204.651,114.351,176.201,176.20-5.00%6,977
Feb 27, 20261,214.551,245.801,214.551,238.151,238.15-0.01%793
Feb 26, 20261,257.951,257.951,218.101,238.301,238.300.26%2,837
Feb 25, 20261,200.051,237.001,200.051,235.151,235.150.50%950
Feb 24, 20261,239.601,239.601,207.001,228.951,228.950.31%1,003
Feb 23, 20261,213.951,288.301,199.551,225.151,225.150.10%6,297
Feb 20, 20261,249.001,249.001,195.001,223.901,223.900.81%952
Feb 19, 20261,203.201,222.851,190.751,214.051,214.05-0.04%1,496
Feb 18, 20261,200.151,228.401,200.151,214.551,214.550.09%132,772
Feb 17, 20261,205.001,220.001,187.051,213.401,213.400.65%841
Feb 16, 20261,161.301,217.001,138.251,205.551,205.553.33%4,702
Feb 13, 20261,220.001,248.551,152.151,166.651,166.65-4.00%9,632
Feb 12, 20261,218.051,218.701,192.951,215.201,215.201.33%1,560
Feb 11, 20261,190.801,206.001,165.001,199.251,199.251.21%2,037
Feb 10, 20261,168.951,193.001,160.001,184.901,184.903.16%2,612
Feb 9, 20261,112.951,157.001,107.001,148.601,148.603.74%3,650
Feb 6, 20261,075.051,118.101,075.051,107.201,107.20-0.47%1,007
Feb 5, 20261,090.051,120.451,090.051,112.451,112.45-0.69%1,337
Feb 4, 20261,119.851,121.351,087.751,120.201,120.202.06%899
Feb 3, 20261,080.001,102.001,070.001,097.551,097.552.05%1,794
Feb 2, 20261,054.451,083.351,040.001,075.501,075.501.09%732
Feb 1, 20261,067.001,078.001,040.301,063.901,063.900.15%1,158
Jan 30, 20261,035.051,072.801,035.051,062.301,062.300.88%2,248
Jan 29, 20261,067.001,072.801,047.001,053.001,053.00-2.20%1,988
Jan 28, 20261,080.001,085.451,047.701,076.651,076.652.89%2,549
Jan 27, 20261,061.051,072.101,036.751,046.401,046.40-1.83%4,580
Jan 23, 20261,114.951,114.951,055.001,065.901,065.90-3.11%1,888
Jan 22, 20261,100.051,105.001,082.251,100.151,100.151.31%2,908
Jan 21, 20261,095.601,095.601,069.251,085.901,085.90-1.21%4,759
Jan 20, 20261,090.751,104.001,087.601,099.151,099.15-0.73%4,734
Jan 19, 20261,127.501,136.501,094.851,107.201,107.20-2.85%4,603
Jan 16, 20261,130.051,147.001,120.001,139.701,139.700.02%3,800
Jan 14, 20261,129.101,150.001,129.101,139.501,139.50-1.08%2,744
Jan 13, 20261,148.451,179.601,147.701,151.951,151.950.30%2,686
Jan 12, 20261,130.851,156.901,127.051,148.451,148.450.32%2,837
Jan 9, 20261,131.001,156.801,125.001,144.801,144.800.59%1,993
Jan 8, 20261,145.051,150.501,115.001,138.051,138.05-1.08%3,419
Jan 7, 20261,178.651,179.801,146.951,150.501,150.50-2.62%3,877
Jan 6, 20261,200.001,202.451,175.001,181.401,181.40-2.00%1,079
Jan 5, 20261,150.851,214.001,150.851,205.551,205.552.19%4,096
Jan 2, 20261,160.001,183.001,139.751,179.751,179.751.70%82,942
Jan 1, 20261,169.951,169.951,157.001,160.001,160.00-0.97%473
Dec 31, 20251,257.951,257.951,151.151,171.351,171.351.67%1,928
Dec 30, 20251,162.951,169.551,134.951,152.101,152.10-0.95%5,883
Dec 29, 20251,165.251,174.101,139.701,163.201,163.20-0.47%11,241
Dec 26, 20251,190.051,212.001,165.051,168.701,168.70-3.40%3,499
Dec 24, 20251,185.001,226.001,185.001,209.851,209.85-0.85%4,835
Dec 23, 20251,204.401,225.001,202.101,220.251,220.250.28%3,580
Dec 22, 20251,235.701,247.351,212.501,216.901,216.90-1.40%4,230
Dec 19, 20251,259.101,259.101,230.001,234.201,234.20-2.00%4,012
Dec 18, 20251,249.201,260.001,227.151,259.351,259.350.82%675
Dec 17, 20251,255.001,272.701,230.701,249.151,249.15-0.60%3,390
Dec 16, 20251,256.901,264.401,240.551,256.751,256.75-0.54%2,023
Dec 15, 20251,270.301,281.201,259.001,263.551,263.55-1.38%840
Dec 12, 20251,279.001,294.001,264.451,281.201,281.200.92%2,000
Dec 11, 20251,260.051,288.501,259.001,269.501,269.50-1.03%3,527
Dec 10, 20251,298.751,300.001,272.101,282.651,282.650.50%10,297
Dec 9, 20251,269.951,287.551,225.201,276.251,276.250.46%1,778
Dec 8, 20251,288.051,288.051,209.801,270.401,270.40-2.76%24,711
Dec 5, 20251,322.651,340.001,302.101,306.451,306.45-1.26%1,836
Dec 4, 20251,298.851,334.301,296.951,323.101,323.100.95%9,923
Dec 3, 20251,349.951,349.951,304.051,310.601,310.60-1.36%27,979
Dec 2, 20251,389.201,389.201,320.851,328.701,328.70-3.73%7,129
Dec 1, 20251,319.001,383.351,319.001,380.151,380.152.88%7,292
Nov 28, 20251,356.951,363.201,337.201,341.551,341.55-0.64%5,217
Nov 27, 20251,365.001,443.001,342.251,350.151,350.15-0.70%12,460
Nov 26, 20251,342.251,383.251,342.251,359.601,359.600.03%7,185
Nov 25, 20251,348.501,364.201,330.001,359.151,359.150.35%1,741
Nov 24, 20251,374.951,374.951,321.801,354.351,354.350.52%2,570
Nov 21, 20251,306.051,359.751,306.051,347.301,347.301.94%2,115
Nov 20, 20251,302.951,332.201,302.951,321.651,321.65-0.04%1,230
Nov 19, 20251,285.051,328.801,281.401,322.151,322.151.73%3,169
Nov 18, 20251,269.051,311.001,269.051,299.651,299.651.18%2,740
Nov 17, 20251,262.951,291.051,261.101,284.551,284.550.33%4,472
Nov 14, 20251,268.001,283.751,252.401,280.301,280.30-0.21%63,620
Nov 13, 20251,251.151,297.751,227.251,282.951,282.950.59%10,176
Nov 12, 20251,265.851,283.801,265.851,275.401,275.40-0.16%1,570
Nov 11, 20251,268.651,309.551,262.201,277.501,277.500.61%70,204
Nov 10, 20251,288.001,299.901,268.001,269.751,269.75-1.55%2,402
Nov 7, 20251,275.251,296.651,251.051,289.751,289.750.37%4,704
Nov 6, 20251,297.051,310.151,270.251,284.951,284.95-2.36%4,316
Nov 4, 20251,306.151,325.001,292.451,316.051,316.05-0.09%6,181
Nov 3, 20251,304.801,325.301,304.801,317.301,317.300.09%2,081
Oct 31, 20251,274.051,330.001,274.051,316.101,316.100.71%3,131
Oct 30, 20251,287.001,318.651,287.001,306.851,306.850.47%2,687
Oct 29, 20251,305.051,326.001,264.101,300.701,300.70-1.95%6,529
Oct 28, 20251,321.051,332.601,315.651,326.551,326.550.42%1,414
Oct 27, 20251,325.451,340.501,317.651,321.051,321.05-0.34%1,424
Oct 24, 20251,358.001,358.001,312.001,325.501,325.50-1.12%2,413
Oct 23, 20251,330.601,348.001,300.501,340.451,340.450.54%3,095
Oct 21, 20251,359.951,359.951,312.751,333.251,333.250.29%3,010
Oct 20, 20251,349.601,369.601,324.751,329.451,329.45-2.38%4,458
Oct 17, 20251,368.551,388.601,353.151,361.851,361.85-1.84%4,185
Oct 16, 20251,384.201,396.801,375.051,387.351,387.350.74%2,207
Oct 15, 20251,350.351,384.351,350.001,377.101,377.101.55%5,056
Oct 14, 20251,360.101,399.001,340.001,356.051,356.05-0.30%11,173
Oct 13, 20251,344.451,370.751,342.251,360.101,360.101.26%4,641