Travel Food Services Limited (NSE:TRAVELFOOD)
India
· Delayed Price · Currency is INR 1,284.80
+1.30 (0.10%)
At close: Apr 28, 2026
Travel Food Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,279.80 | 1,289.90 | 1,266.90 | 1,280.20 | 1,280.20 | 0.78% | 42,158 |
| Apr 6, 2026 | 1,280.00 | 1,295.60 | 1,261.50 | 1,270.30 | 1,270.30 | -0.77% | 62,261 |
| Apr 2, 2026 | 1,265.50 | 1,285.00 | 1,239.90 | 1,280.20 | 1,280.20 | 0.26% | 24,538 |
| Apr 1, 2026 | 1,261.80 | 1,280.00 | 1,240.80 | 1,276.90 | 1,276.90 | 1.20% | 54,497 |
| Mar 30, 2026 | 1,179.00 | 1,298.00 | 1,138.00 | 1,261.80 | 1,261.80 | 6.93% | 347,312 |
| Mar 27, 2026 | 1,155.00 | 1,212.20 | 1,132.60 | 1,180.00 | 1,180.00 | 2.11% | 287,129 |
| Mar 25, 2026 | 1,125.00 | 1,180.00 | 1,112.90 | 1,155.60 | 1,155.60 | 2.38% | 177,370 |
| Mar 24, 2026 | 1,132.60 | 1,147.50 | 1,089.00 | 1,128.70 | 1,128.70 | 2.68% | 89,471 |
| Mar 23, 2026 | 1,115.00 | 1,118.00 | 1,089.10 | 1,099.20 | 1,099.20 | -1.71% | 159,866 |
| Mar 20, 2026 | 1,102.20 | 1,134.50 | 1,102.20 | 1,118.30 | 1,118.30 | 1.46% | 156,188 |
| Mar 19, 2026 | 1,125.00 | 1,135.00 | 1,094.10 | 1,102.20 | 1,102.20 | -2.69% | 37,452 |
| Mar 18, 2026 | 1,130.00 | 1,138.00 | 1,118.40 | 1,132.70 | 1,132.70 | 0.10% | 349,891 |
| Mar 17, 2026 | 1,158.20 | 1,167.50 | 1,125.00 | 1,131.60 | 1,131.60 | -2.30% | 233,747 |
| Mar 16, 2026 | 1,160.00 | 1,183.90 | 1,150.20 | 1,158.20 | 1,158.20 | -1.63% | 216,902 |
| Mar 13, 2026 | 1,190.00 | 1,190.00 | 1,145.00 | 1,177.40 | 1,177.40 | -1.27% | 45,975 |
| Mar 12, 2026 | 1,177.10 | 1,207.50 | 1,152.60 | 1,192.50 | 1,192.50 | 0.29% | 30,576 |
| Mar 11, 2026 | 1,184.90 | 1,203.20 | 1,176.00 | 1,189.00 | 1,189.00 | 0.30% | 95,437 |
| Mar 10, 2026 | 1,165.40 | 1,200.00 | 1,159.30 | 1,185.40 | 1,185.40 | 1.72% | 26,473 |
| Mar 9, 2026 | 1,152.60 | 1,180.00 | 1,125.00 | 1,165.40 | 1,165.40 | -1.25% | 26,868 |
| Mar 6, 2026 | 1,179.90 | 1,190.00 | 1,172.80 | 1,180.20 | 1,180.20 | -0.15% | 10,374 |
| Mar 5, 2026 | 1,150.00 | 1,187.00 | 1,150.00 | 1,182.00 | 1,182.00 | 2.13% | 24,698 |
| Mar 4, 2026 | 1,150.00 | 1,166.10 | 1,137.50 | 1,157.40 | 1,157.40 | -1.62% | 77,584 |
| Mar 2, 2026 | 1,177.40 | 1,204.10 | 1,150.00 | 1,176.50 | 1,176.50 | -4.68% | 106,404 |
| Feb 27, 2026 | 1,234.00 | 1,240.00 | 1,218.00 | 1,234.20 | 1,234.20 | -0.49% | 14,107 |
| Feb 26, 2026 | 1,248.90 | 1,250.00 | 1,215.00 | 1,240.30 | 1,240.30 | 0.75% | 34,126 |
| Feb 25, 2026 | 1,212.60 | 1,239.00 | 1,212.60 | 1,231.10 | 1,231.10 | 0.10% | 21,322 |
| Feb 24, 2026 | 1,218.00 | 1,235.00 | 1,206.00 | 1,229.90 | 1,229.90 | 0.33% | 28,708 |
| Feb 23, 2026 | 1,221.20 | 1,291.90 | 1,198.80 | 1,225.80 | 1,225.80 | 0.38% | 121,688 |
| Feb 20, 2026 | 1,214.00 | 1,234.00 | 1,195.60 | 1,221.20 | 1,221.20 | 0.58% | 88,671 |
| Feb 19, 2026 | 1,212.00 | 1,222.20 | 1,197.10 | 1,214.20 | 1,214.20 | -0.26% | 18,536 |
| Feb 18, 2026 | 1,210.00 | 1,228.00 | 1,207.00 | 1,217.40 | 1,217.40 | 0.40% | 34,262 |
| Feb 17, 2026 | 1,186.50 | 1,221.00 | 1,186.50 | 1,212.60 | 1,212.60 | 0.29% | 39,943 |
| Feb 16, 2026 | 1,156.10 | 1,220.00 | 1,153.50 | 1,209.10 | 1,209.10 | 3.28% | 43,526 |
| Feb 13, 2026 | 1,244.80 | 1,249.00 | 1,152.60 | 1,170.70 | 1,170.70 | -3.62% | 144,562 |
| Feb 12, 2026 | 1,218.90 | 1,231.90 | 1,195.00 | 1,214.70 | 1,214.70 | 1.06% | 25,648 |
| Feb 11, 2026 | 1,172.60 | 1,207.60 | 1,163.00 | 1,201.90 | 1,201.90 | 1.42% | 47,502 |
| Feb 10, 2026 | 1,174.00 | 1,193.30 | 1,160.00 | 1,185.10 | 1,185.10 | 2.67% | 78,658 |
| Feb 9, 2026 | 1,110.10 | 1,164.00 | 1,107.20 | 1,154.30 | 1,154.30 | 3.87% | 50,152 |
| Feb 6, 2026 | 1,110.00 | 1,117.50 | 1,097.20 | 1,111.30 | 1,111.30 | -0.06% | 8,086 |
| Feb 5, 2026 | 1,125.10 | 1,125.90 | 1,099.30 | 1,112.00 | 1,112.00 | -0.69% | 15,735 |
| Feb 4, 2026 | 1,099.60 | 1,124.80 | 1,088.30 | 1,119.70 | 1,119.70 | 1.83% | 12,657 |
| Feb 3, 2026 | 1,075.00 | 1,105.30 | 1,070.00 | 1,099.60 | 1,099.60 | 2.40% | 22,356 |
| Feb 2, 2026 | 1,067.70 | 1,081.00 | 1,038.50 | 1,073.80 | 1,073.80 | 0.57% | 23,921 |
| Feb 1, 2026 | 1,075.90 | 1,090.00 | 1,037.60 | 1,067.70 | 1,067.70 | 0.07% | 12,371 |
| Jan 30, 2026 | 1,050.10 | 1,078.90 | 1,042.50 | 1,067.00 | 1,067.00 | 1.43% | 8,723 |
| Jan 29, 2026 | 1,063.00 | 1,074.50 | 1,046.60 | 1,052.00 | 1,052.00 | -2.24% | 20,897 |
| Jan 28, 2026 | 1,086.00 | 1,087.40 | 1,046.60 | 1,076.10 | 1,076.10 | 3.10% | 20,151 |
| Jan 27, 2026 | 1,065.50 | 1,071.80 | 1,035.30 | 1,043.70 | 1,043.70 | -2.01% | 36,832 |
| Jan 23, 2026 | 1,100.00 | 1,104.10 | 1,052.60 | 1,065.10 | 1,065.10 | -3.37% | 18,773 |
| Jan 22, 2026 | 1,085.00 | 1,110.00 | 1,083.00 | 1,102.30 | 1,102.30 | 1.78% | 15,772 |
| Jan 21, 2026 | 1,092.60 | 1,095.50 | 1,068.50 | 1,083.00 | 1,083.00 | -1.55% | 112,584 |
| Jan 20, 2026 | 1,098.10 | 1,105.20 | 1,088.00 | 1,100.00 | 1,100.00 | -0.73% | 328,566 |
| Jan 19, 2026 | 1,132.60 | 1,139.70 | 1,095.00 | 1,108.10 | 1,108.10 | -2.90% | 83,433 |
| Jan 16, 2026 | 1,138.30 | 1,148.00 | 1,119.30 | 1,141.20 | 1,141.20 | -0.05% | 47,280 |
| Jan 14, 2026 | 1,149.00 | 1,150.70 | 1,134.00 | 1,141.80 | 1,141.80 | -0.85% | 29,526 |
| Jan 13, 2026 | 1,145.50 | 1,179.00 | 1,145.50 | 1,151.60 | 1,151.60 | 0.37% | 39,290 |
| Jan 12, 2026 | 1,142.00 | 1,165.00 | 1,120.00 | 1,147.40 | 1,147.40 | -0.21% | 65,747 |
| Jan 9, 2026 | 1,139.00 | 1,158.90 | 1,122.70 | 1,149.80 | 1,149.80 | 0.95% | 234,424 |
| Jan 8, 2026 | 1,145.50 | 1,148.80 | 1,115.00 | 1,139.00 | 1,139.00 | -1.21% | 36,191 |
| Jan 7, 2026 | 1,180.00 | 1,180.70 | 1,147.00 | 1,152.90 | 1,152.90 | -2.79% | 30,515 |
| Jan 6, 2026 | 1,206.90 | 1,206.90 | 1,172.60 | 1,186.00 | 1,186.00 | -1.80% | 38,266 |
| Jan 5, 2026 | 1,181.90 | 1,215.00 | 1,181.70 | 1,207.80 | 1,207.80 | 2.39% | 37,786 |
| Jan 2, 2026 | 1,166.90 | 1,186.90 | 1,141.10 | 1,179.60 | 1,179.60 | 1.79% | 270,168 |
| Jan 1, 2026 | 1,172.00 | 1,172.40 | 1,155.00 | 1,158.80 | 1,158.80 | -1.17% | 8,017 |
| Dec 31, 2025 | 1,150.60 | 1,176.00 | 1,150.60 | 1,172.50 | 1,172.50 | 1.73% | 23,115 |
| Dec 30, 2025 | 1,159.20 | 1,170.40 | 1,134.50 | 1,152.60 | 1,152.60 | -0.77% | 33,288 |
| Dec 29, 2025 | 1,167.80 | 1,173.60 | 1,140.00 | 1,161.50 | 1,161.50 | -0.79% | 180,816 |
| Dec 26, 2025 | 1,206.00 | 1,212.90 | 1,166.00 | 1,170.70 | 1,170.70 | -3.23% | 48,820 |
| Dec 24, 2025 | 1,212.50 | 1,229.90 | 1,198.00 | 1,209.80 | 1,209.80 | -0.85% | 101,596 |
| Dec 23, 2025 | 1,218.00 | 1,225.00 | 1,201.60 | 1,220.20 | 1,220.20 | 0.39% | 47,817 |
| Dec 22, 2025 | 1,233.00 | 1,247.00 | 1,212.30 | 1,215.50 | 1,215.50 | -1.49% | 87,069 |
| Dec 19, 2025 | 1,258.40 | 1,258.40 | 1,230.00 | 1,233.90 | 1,233.90 | -1.95% | 54,237 |
| Dec 18, 2025 | 1,256.90 | 1,262.00 | 1,227.20 | 1,258.50 | 1,258.50 | 0.07% | 19,037 |
| Dec 17, 2025 | 1,255.10 | 1,272.00 | 1,231.00 | 1,257.60 | 1,257.60 | 0.21% | 37,606 |
| Dec 16, 2025 | 1,253.10 | 1,264.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.58% | 14,554 |
| Dec 15, 2025 | 1,272.60 | 1,282.00 | 1,259.80 | 1,262.30 | 1,262.30 | -1.87% | 17,213 |
| Dec 12, 2025 | 1,269.00 | 1,294.50 | 1,265.00 | 1,286.40 | 1,286.40 | 1.34% | 22,440 |
| Dec 11, 2025 | 1,270.00 | 1,280.00 | 1,258.50 | 1,269.40 | 1,269.40 | -0.92% | 52,758 |
| Dec 10, 2025 | 1,295.00 | 1,302.80 | 1,271.00 | 1,281.20 | 1,281.20 | 0.40% | 77,183 |
| Dec 9, 2025 | 1,268.00 | 1,294.70 | 1,224.70 | 1,276.10 | 1,276.10 | 0.05% | 174,524 |
| Dec 8, 2025 | 1,287.50 | 1,287.50 | 1,212.50 | 1,275.50 | 1,275.50 | -2.34% | 194,189 |
| Dec 5, 2025 | 1,322.60 | 1,340.70 | 1,302.50 | 1,306.00 | 1,306.00 | -1.74% | 26,762 |
| Dec 4, 2025 | 1,308.00 | 1,337.00 | 1,297.10 | 1,329.10 | 1,329.10 | 1.17% | 67,935 |
| Dec 3, 2025 | 1,335.00 | 1,346.10 | 1,302.50 | 1,313.70 | 1,313.70 | -1.37% | 43,584 |
| Dec 2, 2025 | 1,372.30 | 1,376.50 | 1,322.10 | 1,332.00 | 1,332.00 | -3.42% | 56,269 |