TRAVELFOOD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Mar 2026 | 1158.20 | 1160.00 | 1183.90 | 1150.20 | 216902 | -1.63% |
| 13 Mar 2026 | 1177.40 | 1190.00 | 1190.00 | 1145.00 | 45975 | -1.27% |
| 12 Mar 2026 | 1192.50 | 1177.10 | 1207.50 | 1152.60 | 30576 | 0.29% |
| 11 Mar 2026 | 1189.00 | 1184.90 | 1203.20 | 1176.00 | 95437 | 0.30% |
| 10 Mar 2026 | 1185.40 | 1165.40 | 1200.00 | 1159.30 | 26473 | 1.72% |
| 09 Mar 2026 | 1165.40 | 1152.60 | 1180.00 | 1125.00 | 26868 | -1.25% |
| 06 Mar 2026 | 1180.20 | 1179.90 | 1190.00 | 1172.80 | 10374 | -0.15% |
| 05 Mar 2026 | 1182.00 | 1150.00 | 1187.00 | 1150.00 | 24698 | 2.13% |
| 04 Mar 2026 | 1157.40 | 1150.00 | 1166.10 | 1137.50 | 77584 | -1.62% |
| 02 Mar 2026 | 1176.50 | 1177.40 | 1204.10 | 1150.00 | 106404 | -4.68% |
| 27 Feb 2026 | 1234.20 | 1234.00 | 1240.00 | 1218.00 | 14107 | -0.49% |
| 26 Feb 2026 | 1240.30 | 1248.90 | 1250.00 | 1215.00 | 34126 | 0.75% |
| 25 Feb 2026 | 1231.10 | 1212.60 | 1239.00 | 1212.60 | 21322 | 0.10% |
| 24 Feb 2026 | 1229.90 | 1218.00 | 1235.00 | 1206.00 | 28708 | 0.33% |
| 23 Feb 2026 | 1225.80 | 1221.20 | 1291.90 | 1198.80 | 121688 | 0.38% |
| 20 Feb 2026 | 1221.20 | 1214.00 | 1234.00 | 1195.60 | 88671 | 0.58% |
| 19 Feb 2026 | 1214.20 | 1212.00 | 1222.20 | 1197.10 | 18536 | -0.26% |
| 18 Feb 2026 | 1217.40 | 1210.00 | 1228.00 | 1207.00 | 34262 | 0.40% |
| 17 Feb 2026 | 1212.60 | 1186.50 | 1221.00 | 1186.50 | 39943 | 0.29% |
| 16 Feb 2026 | 1209.10 | 1156.10 | 1220.00 | 1153.50 | 43526 | 3.28% |
| 13 Feb 2026 | 1170.70 | 1244.80 | 1249.00 | 1152.60 | 144562 | -3.62% |
| 12 Feb 2026 | 1214.70 | 1218.90 | 1231.90 | 1195.00 | 25648 | 1.06% |
| 11 Feb 2026 | 1201.90 | 1172.60 | 1207.60 | 1163.00 | 47502 | 1.42% |
| 10 Feb 2026 | 1185.10 | 1174.00 | 1193.30 | 1160.00 | 78658 | 2.67% |
| 09 Feb 2026 | 1154.30 | 1110.10 | 1164.00 | 1107.20 | 50152 | 3.87% |
| 06 Feb 2026 | 1111.30 | 1110.00 | 1117.50 | 1097.20 | 8086 | -0.06% |
| 05 Feb 2026 | 1112.00 | 1125.10 | 1125.90 | 1099.30 | 15735 | -0.69% |
| 04 Feb 2026 | 1119.70 | 1099.60 | 1124.80 | 1088.30 | 12657 | 1.83% |
| 03 Feb 2026 | 1099.60 | 1075.00 | 1105.30 | 1070.00 | 22356 | 2.40% |
| 02 Feb 2026 | 1073.80 | 1067.70 | 1081.00 | 1038.50 | 23921 | 0.57% |
| 01 Feb 2026 | 1067.70 | 1075.90 | 1090.00 | 1037.60 | 12371 | 0.07% |
| 30 Jan 2026 | 1067.00 | 1050.10 | 1078.90 | 1042.50 | 8723 | 1.43% |
| 29 Jan 2026 | 1052.00 | 1063.00 | 1074.50 | 1046.60 | 20897 | -2.24% |
| 28 Jan 2026 | 1076.10 | 1086.00 | 1087.40 | 1046.60 | 20151 | 3.10% |
| 27 Jan 2026 | 1043.70 | 1065.50 | 1071.80 | 1035.30 | 36832 | -2.01% |
| 23 Jan 2026 | 1065.10 | 1100.00 | 1104.10 | 1052.60 | 18773 | -3.37% |
| 22 Jan 2026 | 1102.30 | 1085.00 | 1110.00 | 1083.00 | 15772 | 1.78% |
| 21 Jan 2026 | 1083.00 | 1092.60 | 1095.50 | 1068.50 | 112584 | -1.55% |
| 20 Jan 2026 | 1100.00 | 1098.10 | 1105.20 | 1088.00 | 328566 | -0.73% |
| 19 Jan 2026 | 1108.10 | 1132.60 | 1139.70 | 1095.00 | 83433 | -2.90% |
| 16 Jan 2026 | 1141.20 | 1138.30 | 1148.00 | 1119.30 | 47280 | -0.05% |
| 14 Jan 2026 | 1141.80 | 1149.00 | 1150.70 | 1134.00 | 29526 | -0.85% |
| 13 Jan 2026 | 1151.60 | 1145.50 | 1179.00 | 1145.50 | 39290 | 0.37% |
| 12 Jan 2026 | 1147.40 | 1142.00 | 1165.00 | 1120.00 | 65747 | -0.21% |
| 09 Jan 2026 | 1149.80 | 1139.00 | 1158.90 | 1122.70 | 234424 | 0.95% |
| 08 Jan 2026 | 1139.00 | 1145.50 | 1148.80 | 1115.00 | 36191 | -1.21% |
| 07 Jan 2026 | 1152.90 | 1180.00 | 1180.70 | 1147.00 | 30515 | -2.79% |
| 06 Jan 2026 | 1186.00 | 1206.90 | 1206.90 | 1172.60 | 38266 | -1.80% |
| 05 Jan 2026 | 1207.80 | 1181.90 | 1215.00 | 1181.70 | 37786 | 2.39% |
| 02 Jan 2026 | 1179.60 | 1166.90 | 1186.90 | 1141.10 | 270168 | 1.79% |
| 01 Jan 2026 | 1158.80 | 1172.00 | 1172.40 | 1155.00 | 8017 | -1.17% |
| 31 Dec 2025 | 1172.50 | 1150.60 | 1176.00 | 1150.60 | 23115 | 1.73% |
| 30 Dec 2025 | 1152.60 | 1159.20 | 1170.40 | 1134.50 | 33288 | -0.77% |
| 29 Dec 2025 | 1161.50 | 1167.80 | 1173.60 | 1140.00 | 180816 | -0.79% |
| 26 Dec 2025 | 1170.70 | 1206.00 | 1212.90 | 1166.00 | 48820 | -3.23% |
| 24 Dec 2025 | 1209.80 | 1212.50 | 1229.90 | 1198.00 | 101596 | -0.85% |
| 23 Dec 2025 | 1220.20 | 1218.00 | 1225.00 | 1201.60 | 47817 | 0.39% |
| 22 Dec 2025 | 1215.50 | 1233.00 | 1247.00 | 1212.30 | 87069 | -1.49% |
| 19 Dec 2025 | 1233.90 | 1258.40 | 1258.40 | 1230.00 | 54237 | -1.95% |
| 18 Dec 2025 | 1258.50 | 1256.90 | 1262.00 | 1227.20 | 19037 | 0.07% |
| 17 Dec 2025 | 1257.60 | 1255.10 | 1272.00 | 1231.00 | 37606 | 0.21% |
| 16 Dec 2025 | 1255.00 | 1253.10 | 1264.00 | 1243.00 | 14554 | -0.58% |
| 15 Dec 2025 | 1262.30 | 1272.60 | 1282.00 | 1259.80 | 17213 | -1.87% |
| 12 Dec 2025 | 1286.40 | 1269.00 | 1294.50 | 1265.00 | 22440 | 1.34% |
| 11 Dec 2025 | 1269.40 | 1270.00 | 1280.00 | 1258.50 | 52758 | -0.92% |
| 10 Dec 2025 | 1281.20 | 1295.00 | 1302.80 | 1271.00 | 77183 | 0.40% |
| 09 Dec 2025 | 1276.10 | 1268.00 | 1294.70 | 1224.70 | 174524 | 0.05% |
| 08 Dec 2025 | 1275.50 | 1287.50 | 1287.50 | 1212.50 | 194189 | -2.34% |
| 05 Dec 2025 | 1306.00 | 1322.60 | 1340.70 | 1302.50 | 26762 | -1.74% |
| 04 Dec 2025 | 1329.10 | 1308.00 | 1337.00 | 1297.10 | 67935 | 1.17% |
| 03 Dec 2025 | 1313.70 | 1335.00 | 1346.10 | 1302.50 | 43584 | -1.37% |
| 02 Dec 2025 | 1332.00 | 1372.30 | 1376.50 | 1322.10 | 56269 | -3.42% |
| 01 Dec 2025 | 1379.20 | 1350.00 | 1384.00 | 1345.90 | 119886 | 2.47% |
| 28 Nov 2025 | 1345.90 | 1351.10 | 1366.90 | 1332.50 | 106815 | -0.34% |
| 27 Nov 2025 | 1350.50 | 1378.90 | 1445.00 | 1341.10 | 384454 | -1.00% |
| 26 Nov 2025 | 1364.10 | 1358.00 | 1384.00 | 1346.40 | 45318 | 0.45% |
| 25 Nov 2025 | 1358.00 | 1346.00 | 1363.10 | 1329.40 | 44071 | 0.22% |
| 24 Nov 2025 | 1355.00 | 1349.70 | 1363.10 | 1322.60 | 79636 | 0.39% |
| 21 Nov 2025 | 1349.70 | 1313.50 | 1357.00 | 1308.30 | 73148 | 2.12% |
| 20 Nov 2025 | 1321.70 | 1322.40 | 1337.60 | 1303.40 | 34957 | -0.05% |
| 19 Nov 2025 | 1322.30 | 1299.90 | 1329.90 | 1281.20 | 74554 | 1.68% |
| 18 Nov 2025 | 1300.50 | 1284.00 | 1313.00 | 1270.50 | 54440 | 1.22% |
| 17 Nov 2025 | 1284.80 | 1272.30 | 1291.90 | 1262.50 | 93297 | 0.53% |
| 14 Nov 2025 | 1278.00 | 1265.50 | 1284.50 | 1252.90 | 265499 | 0.26% |
| 13 Nov 2025 | 1274.70 | 1254.00 | 1280.00 | 1228.10 | 145664 | -0.05% |
| 12 Nov 2025 | 1275.30 | 1279.30 | 1289.10 | 1267.00 | 55898 | -0.31% |
| 11 Nov 2025 | 1279.30 | 1254.60 | 1312.20 | 1254.60 | 110328 | 0.65% |
| 10 Nov 2025 | 1271.00 | 1290.00 | 1300.00 | 1266.50 | 43753 | -1.47% |
| 07 Nov 2025 | 1290.00 | 1278.00 | 1295.50 | 1250.50 | 113389 | -0.42% |
| 06 Nov 2025 | 1295.50 | 1305.00 | 1314.40 | 1271.20 | 144678 | -1.58% |
| 04 Nov 2025 | 1316.30 | 1310.00 | 1321.00 | 1293.10 | 118504 | 0.11% |
| 03 Nov 2025 | 1314.80 | 1307.90 | 1328.00 | 1306.20 | 44036 | -0.28% |
| 31 Oct 2025 | 1318.50 | 1308.80 | 1334.00 | 1289.30 | 353031 | 0.74% |
| 30 Oct 2025 | 1308.80 | 1309.90 | 1318.00 | 1297.60 | 53434 | 0.62% |
| 29 Oct 2025 | 1300.70 | 1324.90 | 1325.50 | 1262.70 | 152893 | -2.03% |
| 28 Oct 2025 | 1327.70 | 1319.00 | 1333.40 | 1316.20 | 25211 | 0.33% |
| 27 Oct 2025 | 1323.30 | 1321.30 | 1340.90 | 1316.70 | 62853 | -0.28% |
| 24 Oct 2025 | 1327.00 | 1342.00 | 1345.90 | 1310.20 | 40031 | -1.15% |
| 23 Oct 2025 | 1342.40 | 1332.50 | 1349.90 | 1300.10 | 132460 | 0.52% |
| 21 Oct 2025 | 1335.50 | 1339.00 | 1354.00 | 1311.30 | 19467 | 0.50% |
| 20 Oct 2025 | 1328.80 | 1362.80 | 1377.60 | 1321.10 | 67300 | -2.50% |
| 17 Oct 2025 | 1362.90 | 1383.30 | 1389.60 | 1355.00 | 55230 | -1.74% |
| 16 Oct 2025 | 1387.00 | 1373.70 | 1395.90 | 1373.60 | 44500 | 0.47% |
| 15 Oct 2025 | 1380.50 | 1353.90 | 1399.00 | 1346.40 | 63027 | 1.92% |
| 14 Oct 2025 | 1354.50 | 1352.60 | 1400.60 | 1340.50 | 112090 | -0.35% |
| 13 Oct 2025 | 1359.30 | 1350.00 | 1372.90 | 1341.00 | 88117 | 1.11% |
| 10 Oct 2025 | 1344.40 | 1359.00 | 1363.70 | 1312.00 | 113192 | -0.39% |
| 09 Oct 2025 | 1349.70 | 1380.00 | 1435.00 | 1345.00 | 198445 | -2.20% |
| 08 Oct 2025 | 1380.00 | 1353.60 | 1388.70 | 1332.60 | 179158 | 0.28% |
| 07 Oct 2025 | 1376.20 | 1372.00 | 1400.00 | 1365.00 | 102731 | 0.09% |
| 06 Oct 2025 | 1374.90 | 1388.60 | 1392.00 | 1361.10 | 100122 | -1.00% |
| 03 Oct 2025 | 1388.80 | 1350.00 | 1401.00 | 1336.60 | 109142 | 3.10% |
| 01 Oct 2025 | 1347.00 | 1320.00 | 1355.90 | 1319.90 | 99482 | 1.77% |
| 30 Sep 2025 | 1323.60 | 1327.00 | 1384.70 | 1316.00 | 176428 | -0.26% |
| 29 Sep 2025 | 1327.00 | 1353.00 | 1353.00 | 1295.00 | 100189 | -0.65% |
| 26 Sep 2025 | 1335.70 | 1348.00 | 1348.00 | 1318.30 | 84808 | -0.84% |
| 25 Sep 2025 | 1347.00 | 1347.30 | 1354.50 | 1310.50 | 91919 | 0.12% |
| 24 Sep 2025 | 1345.40 | 1332.90 | 1352.00 | 1313.10 | 104590 | 0.95% |
| 23 Sep 2025 | 1332.80 | 1359.30 | 1379.90 | 1310.50 | 170841 | -1.95% |
| 22 Sep 2025 | 1359.30 | 1288.90 | 1394.80 | 1278.90 | 564671 | 5.30% |
| 19 Sep 2025 | 1290.90 | 1289.90 | 1298.70 | 1265.50 | 86179 | 1.07% |
| 18 Sep 2025 | 1277.20 | 1245.60 | 1298.00 | 1240.40 | 143486 | 2.54% |
| 17 Sep 2025 | 1245.60 | 1245.00 | 1265.20 | 1237.00 | 136235 | 0.05% |
| 16 Sep 2025 | 1245.00 | 1261.90 | 1264.00 | 1222.40 | 201674 | -0.83% |
| 15 Sep 2025 | 1255.40 | 1287.90 | 1287.90 | 1242.20 | 310617 | -1.91% |
| 12 Sep 2025 | 1279.80 | 1299.00 | 1309.70 | 1275.00 | 157221 | 1.32% |
| 11 Sep 2025 | 1263.10 | 1280.30 | 1299.00 | 1245.00 | 96020 | -1.34% |
| 10 Sep 2025 | 1280.30 | 1299.80 | 1340.00 | 1270.00 | 173440 | -1.58% |
| 09 Sep 2025 | 1300.80 | 1288.00 | 1310.00 | 1265.70 | 65714 | 1.10% |
| 08 Sep 2025 | 1286.70 | 1308.10 | 1314.30 | 1282.60 | 80864 | -1.71% |
| 05 Sep 2025 | 1309.10 | 1319.90 | 1324.00 | 1282.00 | 166673 | -0.47% |
| 04 Sep 2025 | 1315.30 | 1294.70 | 1340.10 | 1263.50 | 745516 | 2.45% |
| 03 Sep 2025 | 1283.80 | 1251.20 | 1305.00 | 1240.80 | 417447 | 2.61% |
| 02 Sep 2025 | 1251.20 | 1255.10 | 1269.70 | 1236.90 | 115663 | -0.22% |
| 01 Sep 2025 | 1254.00 | 1252.00 | 1285.00 | 1242.60 | 176758 | 0.12% |
| 29 Aug 2025 | 1252.50 | 1209.70 | 1280.00 | 1200.00 | 403872 | 4.05% |
| 28 Aug 2025 | 1203.70 | 1200.00 | 1217.90 | 1191.00 | 294207 | -0.19% |
| 26 Aug 2025 | 1206.00 | 1220.00 | 1229.80 | 1200.00 | 122721 | -2.00% |
| 25 Aug 2025 | 1230.60 | 1221.90 | 1254.90 | 1216.00 | 184278 | 0.82% |
| 22 Aug 2025 | 1220.60 | 1225.00 | 1239.90 | 1206.60 | 134116 | -0.91% |
| 21 Aug 2025 | 1231.80 | 1220.00 | 1264.00 | 1187.10 | 926893 | 1.04% |
| 20 Aug 2025 | 1219.10 | 1111.50 | 1219.10 | 1111.50 | 1252247 | 10.00% |
| 19 Aug 2025 | 1108.30 | 1106.00 | 1118.00 | 1092.30 | 168968 | 0.56% |
| 18 Aug 2025 | 1102.10 | 1155.00 | 1155.00 | 1095.00 | 327112 | -1.34% |
| 14 Aug 2025 | 1117.10 | 1142.00 | 1164.90 | 1100.00 | 284785 | -2.67% |
| 13 Aug 2025 | 1147.80 | 1138.00 | 1173.80 | 1132.10 | 287798 | -0.74% |
| 12 Aug 2025 | 1156.40 | 1114.00 | 1177.00 | 1067.00 | 1187157 | 6.98% |
| 11 Aug 2025 | 1081.00 | 1100.10 | 1109.10 | 1066.50 | 268873 | -3.46% |
| 08 Aug 2025 | 1119.80 | 1100.30 | 1128.90 | 1094.90 | 411023 | 2.27% |
| 07 Aug 2025 | 1094.90 | 1056.00 | 1105.90 | 1040.60 | 396975 | 4.20% |
| 06 Aug 2025 | 1050.80 | 1064.90 | 1064.90 | 1015.10 | 215589 | 0.32% |
| 05 Aug 2025 | 1047.50 | 1018.60 | 1060.00 | 1014.70 | 206709 | 2.97% |
| 04 Aug 2025 | 1017.30 | 1026.10 | 1036.00 | 1008.50 | 84755 | -0.88% |
| 01 Aug 2025 | 1026.30 | 1045.10 | 1065.00 | 1011.10 | 206667 | -1.86% |
| 31 Jul 2025 | 1045.80 | 1070.00 | 1080.00 | 1038.00 | 299125 | -3.65% |
| 30 Jul 2025 | 1085.40 | 1091.00 | 1109.00 | 1073.20 | 175727 | -1.25% |
| 29 Jul 2025 | 1099.10 | 1118.50 | 1123.70 | 1090.20 | 163504 | -1.73% |
| 28 Jul 2025 | 1118.50 | 1144.20 | 1155.80 | 1096.70 | 524712 | -3.06% |
| 25 Jul 2025 | 1153.80 | 1154.90 | 1170.00 | 1148.50 | 368749 | -0.77% |
| 24 Jul 2025 | 1162.70 | 1172.00 | 1172.00 | 1143.80 | 499521 | -0.67% |
| 23 Jul 2025 | 1170.50 | 1170.10 | 1174.90 | 1132.90 | 587267 | -0.26% |
| 22 Jul 2025 | 1173.60 | 1152.40 | 1187.80 | 1140.80 | 1721445 | 2.34% |
| 21 Jul 2025 | 1146.80 | 1151.00 | 1160.00 | 1111.60 | 1059143 | 0.51% |
| 18 Jul 2025 | 1141.00 | 1099.70 | 1164.80 | 1065.20 | 2927112 | 3.56% |
| 17 Jul 2025 | 1101.80 | 1095.00 | 1114.40 | 1088.00 | 1243555 | 1.32% |
| 16 Jul 2025 | 1087.40 | 1053.70 | 1106.90 | 1038.10 | 1943902 | 3.20% |
| 15 Jul 2025 | 1053.70 | 1073.90 | 1089.90 | 1048.00 | 1103033 | -1.96% |
SEBI Registration No.: INA000006688
