Travel Food Services Limited TRAVELFOOD
NSE · India · Consumer Services
INR 1,205.00+4.70 (+0.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,208.10 | +0.65% | INR 1,200.00 | INR 1,222.10 | INR 1,176.10 | 32.90K |
| 2026-09-30 | INR 1,200.30 | +0.31% | INR 1,196.60 | INR 1,208.30 | INR 1,184.00 | 28.64K |
| 2026-09-29 | INR 1,196.60 | -0.53% | INR 1,213.50 | INR 1,213.50 | INR 1,171.00 | 356.45K |
| 2026-09-28 | INR 1,203.00 | -0.85% | INR 1,213.10 | INR 1,220.90 | INR 1,195.30 |
| 22.33K |
| 2026-09-25 | INR 1,213.30 | -0.07% | INR 1,214.00 | INR 1,230.00 | INR 1,191.00 | 64.78K |
| 2026-09-24 | INR 1,214.20 | -0.02% | INR 1,214.00 | INR 1,224.00 | INR 1,199.90 | 12.32K |
| 2026-09-23 | INR 1,214.50 | -1.28% | INR 1,230.00 | INR 1,233.90 | INR 1,204.60 | 22.32K |
| 2026-09-22 | INR 1,230.30 | +0.15% | INR 1,228.50 | INR 1,240.70 | INR 1,223.30 | 15.55K |
| 2026-09-21 | INR 1,228.50 | -2.20% | INR 1,256.00 | INR 1,256.00 | INR 1,223.00 | 18.46K |
| 2026-09-18 | INR 1,256.10 | +1.96% | INR 1,232.00 | INR 1,276.80 | INR 1,217.40 | 42.34K |
| 2026-09-17 | INR 1,232.00 | +1.37% | INR 1,215.30 | INR 1,247.00 | INR 1,207.10 | 16.97K |
| 2026-09-16 | INR 1,215.30 | -0.99% | INR 1,239.90 | INR 1,239.90 | INR 1,190.10 | 28.96K |
| 2026-09-15 | INR 1,227.40 | -2.09% | INR 1,259.30 | INR 1,259.90 | INR 1,224.40 | 18.61K |
| 2026-09-14 | INR 1,253.60 | 0.00% | INR 1,253.60 | INR 1,253.60 | INR 1,253.60 | 0 |
| 2026-09-11 | INR 1,253.60 | -2.51% | INR 1,285.00 | INR 1,285.00 | INR 1,247.50 | 25.52K |
| 2026-09-10 | INR 1,285.90 | -0.98% | INR 1,298.00 | INR 1,298.00 | INR 1,278.10 | 16.56K |
| 2026-09-09 | INR 1,298.60 | +0.24% | INR 1,295.00 | INR 1,304.80 | INR 1,269.20 | 27.39K |
| 2026-09-08 | INR 1,295.50 | +0.79% | INR 1,285.00 | INR 1,304.00 | INR 1,275.10 | 26.05K |
| 2026-09-07 | INR 1,285.30 | -0.85% | INR 1,296.50 | INR 1,312.40 | INR 1,280.20 | 22.41K |
| 2026-09-04 | INR 1,296.30 | +1.40% | INR 1,278.40 | INR 1,304.50 | INR 1,270.00 | 61.35K |
| 2026-09-03 | INR 1,278.40 | +0.38% | INR 1,279.90 | INR 1,300.00 | INR 1,265.00 | 30.37K |
| 2026-09-02 | INR 1,273.50 | +0.24% | INR 1,270.50 | INR 1,305.00 | INR 1,251.10 | 102.71K |
| 2026-09-01 | INR 1,270.50 | -2.24% | INR 1,299.60 | INR 1,311.00 | INR 1,263.00 | 36.33K |
| 2026-08-31 | INR 1,299.60 | +0.15% | INR 1,304.90 | INR 1,312.40 | INR 1,269.00 | 58.88K |
| 2026-08-28 | INR 1,297.70 | -2.71% | INR 1,333.00 | INR 1,336.60 | INR 1,290.00 | 54.20K |
| 2026-08-27 | INR 1,333.90 | +3.58% | INR 1,287.80 | INR 1,416.50 | INR 1,287.80 | 538.25K |
| 2026-08-26 | INR 1,287.80 | -0.66% | INR 1,300.00 | INR 1,318.20 | INR 1,280.20 | 28.65K |
| 2026-08-25 | INR 1,296.30 | -0.80% | INR 1,306.80 | INR 1,318.80 | INR 1,286.90 | 25.50K |
| 2026-08-24 | INR 1,306.80 | -0.03% | INR 1,307.20 | INR 1,336.00 | INR 1,298.10 | 34.39K |
| 2026-08-21 | INR 1,307.20 | -0.68% | INR 1,316.00 | INR 1,323.70 | INR 1,302.50 | 35.44K |
| 2026-08-20 | INR 1,316.20 | -0.42% | INR 1,311.10 | INR 1,330.30 | INR 1,305.10 | 40.73K |
| 2026-08-19 | INR 1,321.70 | -1.83% | INR 1,349.50 | INR 1,354.20 | INR 1,318.00 | 29.92K |
| 2026-08-18 | INR 1,346.40 | -0.87% | INR 1,363.00 | INR 1,389.30 | INR 1,315.20 | 131.14K |
| 2026-08-17 | INR 1,358.20 | -0.49% | INR 1,355.20 | INR 1,393.50 | INR 1,334.80 | 80.29K |
| 2026-08-14 | INR 1,364.90 | -2.11% | INR 1,362.20 | INR 1,385.00 | INR 1,340.00 | 70.68K |
| 2026-08-13 | INR 1,394.30 | +0.30% | INR 1,401.50 | INR 1,441.00 | INR 1,384.00 | 145.72K |
| 2026-08-12 | INR 1,390.10 | +0.08% | INR 1,399.00 | INR 1,404.40 | INR 1,379.40 | 35.16K |
| 2026-08-11 | INR 1,389.00 | -0.57% | INR 1,396.90 | INR 1,415.10 | INR 1,372.60 | 81.96K |
| 2026-08-10 | INR 1,396.90 | -2.22% | INR 1,438.00 | INR 1,438.90 | INR 1,384.00 | 92.12K |
| 2026-08-07 | INR 1,428.60 | +6.84% | INR 1,380.00 | INR 1,470.90 | INR 1,354.10 | 1.28M |
| 2026-08-06 | INR 1,337.20 | -0.80% | INR 1,328.00 | INR 1,396.50 | INR 1,321.00 | 80.58K |
| 2026-08-05 | INR 1,348.00 | -1.32% | INR 1,367.30 | INR 1,377.00 | INR 1,321.20 | 23.63K |
| 2026-08-04 | INR 1,366.10 | +1.60% | INR 1,354.00 | INR 1,371.00 | INR 1,310.50 | 45.50K |
| 2026-08-03 | INR 1,344.60 | +3.20% | INR 1,293.00 | INR 1,348.00 | INR 1,292.70 | 37.16K |
| 2026-07-31 | INR 1,302.90 | +1.85% | INR 1,296.80 | INR 1,309.00 | INR 1,258.00 | 16.64K |
| 2026-07-30 | INR 1,279.20 | -0.64% | INR 1,297.00 | INR 1,300.00 | INR 1,275.00 | 8.16K |
| 2026-07-29 | INR 1,287.50 | -0.06% | INR 1,300.40 | INR 1,302.30 | INR 1,282.60 | 9.63K |
| 2026-07-28 | INR 1,288.30 | +0.93% | INR 1,276.40 | INR 1,312.00 | INR 1,270.40 | 14.68K |
| 2026-07-27 | INR 1,276.40 | -0.77% | INR 1,286.30 | INR 1,304.90 | INR 1,270.00 | 20.37K |
| 2026-07-24 | INR 1,286.30 | +0.56% | INR 1,272.30 | INR 1,291.00 | INR 1,255.50 | 12.29K |
| 2026-07-23 | INR 1,279.20 | -0.46% | INR 1,285.10 | INR 1,285.90 | INR 1,267.10 | 18.04K |
| 2026-07-22 | INR 1,285.10 | -1.18% | INR 1,300.00 | INR 1,310.40 | INR 1,282.00 | 10.14K |
| 2026-07-21 | INR 1,300.50 | -0.28% | INR 1,304.00 | INR 1,316.60 | INR 1,293.00 | 13.26K |
| 2026-07-20 | INR 1,304.20 | +0.82% | INR 1,293.50 | INR 1,316.80 | INR 1,281.30 | 10.17K |
| 2026-07-17 | INR 1,293.60 | -0.52% | INR 1,292.30 | INR 1,303.00 | INR 1,277.00 | 13.47K |
| 2026-07-16 | INR 1,300.40 | +0.42% | INR 1,295.00 | INR 1,310.40 | INR 1,280.00 | 17.38K |
| 2026-07-15 | INR 1,295.00 | -1.89% | INR 1,319.90 | INR 1,326.70 | INR 1,294.00 | 21.49K |
| 2026-07-14 | INR 1,319.90 | -1.34% | INR 1,335.00 | INR 1,335.00 | INR 1,293.00 | 32.80K |
| 2026-07-13 | INR 1,337.80 | +2.09% | INR 1,310.40 | INR 1,346.80 | INR 1,304.10 | 27.38K |
| 2026-07-10 | INR 1,310.40 | -0.35% | INR 1,340.00 | INR 1,340.00 | INR 1,295.00 | 26.32K |
| 2026-07-09 | INR 1,315.00 | +1.37% | INR 1,285.00 | INR 1,339.00 | INR 1,285.00 | 14.90K |
| 2026-07-08 | INR 1,297.20 | -3.14% | INR 1,339.00 | INR 1,339.00 | INR 1,287.10 | 25.24K |
| 2026-07-07 | INR 1,339.30 | +0.73% | INR 1,329.60 | INR 1,350.00 | INR 1,324.10 | 17.16K |
| 2026-07-06 | INR 1,329.60 | +1.43% | INR 1,317.30 | INR 1,339.00 | INR 1,304.00 | 14.10K |
| 2026-07-03 | INR 1,310.80 | -2.16% | INR 1,360.00 | INR 1,360.00 | INR 1,307.10 | 21.16K |
| 2026-07-02 | INR 1,339.80 | +0.87% | INR 1,325.00 | INR 1,350.00 | INR 1,325.00 | 19.63K |
| 2026-07-01 | INR 1,328.20 | +0.36% | INR 1,323.40 | INR 1,349.80 | INR 1,307.60 | 32.90K |
| 2026-06-30 | INR 1,323.40 | +0.72% | INR 1,312.00 | INR 1,334.20 | INR 1,291.00 | 28.78K |
| 2026-06-29 | INR 1,313.90 | -1.51% | INR 1,334.90 | INR 1,337.40 | INR 1,300.00 | 23.31K |
| 2026-06-26 | INR 1,334.10 | 0.00% | INR 1,334.10 | INR 1,334.10 | INR 1,334.10 | 0 |
| 2026-06-25 | INR 1,334.10 | +0.97% | INR 1,328.00 | INR 1,349.50 | INR 1,319.00 | 26.68K |
| 2026-06-24 | INR 1,321.30 | -1.30% | INR 1,338.00 | INR 1,345.10 | INR 1,313.60 | 19.11K |
| 2026-06-23 | INR 1,338.70 | -1.24% | INR 1,355.00 | INR 1,378.90 | INR 1,328.60 | 48.39K |
| 2026-06-22 | INR 1,355.50 | +0.11% | INR 1,365.00 | INR 1,384.00 | INR 1,350.00 | 53.36K |
| 2026-06-19 | INR 1,354.00 | +1.59% | INR 1,331.90 | INR 1,363.50 | INR 1,316.00 | 44.17K |
| 2026-06-18 | INR 1,332.80 | +1.16% | INR 1,306.00 | INR 1,340.90 | INR 1,304.40 | 28.81K |
| 2026-06-17 | INR 1,317.50 | -1.19% | INR 1,340.00 | INR 1,340.00 | INR 1,305.70 | 43.13K |
| 2026-06-16 | INR 1,333.40 | +1.47% | INR 1,330.00 | INR 1,348.20 | INR 1,311.60 | 64.56K |
| 2026-06-15 | INR 1,314.10 | +5.83% | INR 1,275.00 | INR 1,365.80 | INR 1,257.50 | 234.39K |
| 2026-06-12 | INR 1,241.70 | +2.08% | INR 1,216.80 | INR 1,256.00 | INR 1,212.10 | 160.31K |
| 2026-06-11 | INR 1,216.40 | -1.56% | INR 1,230.50 | INR 1,235.70 | INR 1,186.80 | 160.40K |
| 2026-06-10 | INR 1,235.70 | +4.35% | INR 1,175.00 | INR 1,249.50 | INR 1,175.00 | 176.72K |
| 2026-06-09 | INR 1,184.20 | -1.83% | INR 1,209.90 | INR 1,241.00 | INR 1,168.00 | 155.16K |
| 2026-06-08 | INR 1,206.30 | -6.04% | INR 1,260.00 | INR 1,280.60 | INR 1,195.90 | 128.65K |
| 2026-06-05 | INR 1,283.80 | -0.18% | INR 1,287.00 | INR 1,300.00 | INR 1,260.50 | 36.07K |
| 2026-06-04 | INR 1,286.10 | +2.77% | INR 1,241.00 | INR 1,322.00 | INR 1,236.60 | 169.18K |
| 2026-06-03 | INR 1,251.40 | +1.38% | INR 1,234.00 | INR 1,259.00 | INR 1,223.20 | 35.58K |
| 2026-06-02 | INR 1,234.40 | -0.85% | INR 1,232.60 | INR 1,251.10 | INR 1,215.70 | 70.83K |
| 2026-06-01 | INR 1,245.00 | +1.67% | INR 1,228.20 | INR 1,260.10 | INR 1,215.00 | 49.97K |
| 2026-05-29 | INR 1,224.60 | +0.22% | INR 1,202.10 | INR 1,243.60 | INR 1,202.10 | 46.14K |