Tasty Bite Eatables Limited (BOM:519091)
India · Delayed Price · Currency is INR 6,779.85
-375.40 (-5.25%)
At close: Mar 27, 2026
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,155.25 | 7,195.00 | 6,759.40 | 6,779.85 | 6,779.85 | -5.25% | 129 |
| Mar 25, 2026 | 7,200.00 | 7,575.00 | 7,144.45 | 7,155.25 | 7,155.25 | 0.67% | 568 |
| Mar 24, 2026 | 6,565.00 | 7,200.00 | 6,494.15 | 7,107.30 | 7,107.30 | 10.00% | 875 |
| Mar 23, 2026 | 6,734.25 | 6,734.25 | 6,440.00 | 6,460.95 | 6,460.95 | -4.06% | 290 |
| Mar 20, 2026 | 6,850.00 | 6,986.90 | 6,600.55 | 6,734.25 | 6,734.25 | -1.38% | 1,021 |
| Mar 19, 2026 | 6,842.00 | 6,842.00 | 6,828.25 | 6,828.25 | 6,828.25 | -1.19% | 10 |
| Mar 18, 2026 | 6,956.50 | 6,991.20 | 6,900.00 | 6,910.20 | 6,910.20 | 1.47% | 161 |
| Mar 17, 2026 | 6,885.00 | 6,934.45 | 6,786.45 | 6,810.40 | 6,810.40 | -0.02% | 66 |
| Mar 16, 2026 | 6,900.00 | 6,922.15 | 6,775.00 | 6,812.00 | 6,812.00 | -1.43% | 33 |
| Mar 13, 2026 | 6,996.50 | 6,996.50 | 6,891.50 | 6,910.80 | 6,910.80 | -2.52% | 25 |
| Mar 12, 2026 | 7,083.00 | 7,135.50 | 6,963.50 | 7,089.30 | 7,089.30 | 0.08% | 101 |
| Mar 11, 2026 | 7,284.00 | 7,284.00 | 7,050.00 | 7,083.30 | 7,083.30 | -2.76% | 117 |
| Mar 10, 2026 | 7,065.00 | 7,285.00 | 7,065.00 | 7,284.60 | 7,284.60 | 3.12% | 220 |
| Mar 9, 2026 | 6,900.00 | 7,080.75 | 6,774.10 | 7,064.45 | 7,064.45 | 1.20% | 281 |
| Mar 6, 2026 | 7,000.50 | 7,064.50 | 6,953.70 | 6,980.35 | 6,980.35 | -0.72% | 97 |
| Mar 5, 2026 | 7,000.00 | 7,062.00 | 6,966.10 | 7,030.75 | 7,030.75 | 0.14% | 74 |
| Mar 4, 2026 | 6,980.00 | 7,059.55 | 6,883.40 | 7,020.85 | 7,020.85 | -0.53% | 151 |
| Mar 2, 2026 | 7,159.75 | 7,159.75 | 6,857.35 | 7,058.15 | 7,058.15 | -2.08% | 196 |
| Feb 27, 2026 | 7,220.00 | 7,243.75 | 7,200.00 | 7,207.80 | 7,207.80 | -0.55% | 21 |
| Feb 26, 2026 | 7,358.50 | 7,389.85 | 7,185.00 | 7,247.60 | 7,247.60 | -1.21% | 258 |
| Feb 25, 2026 | 7,391.60 | 7,434.35 | 7,322.00 | 7,336.55 | 7,336.55 | 0.20% | 90 |
| Feb 24, 2026 | 7,437.00 | 7,522.00 | 7,322.05 | 7,322.05 | 7,322.05 | -1.56% | 75 |
| Feb 23, 2026 | 7,600.00 | 7,615.75 | 7,422.00 | 7,437.90 | 7,437.90 | -1.91% | 78 |
| Feb 20, 2026 | 7,691.70 | 7,691.70 | 7,550.00 | 7,582.40 | 7,582.40 | -1.29% | 143 |
| Feb 19, 2026 | 7,665.00 | 7,752.00 | 7,645.45 | 7,681.35 | 7,681.35 | 0.20% | 146 |
| Feb 18, 2026 | 7,998.00 | 8,055.00 | 7,601.85 | 7,665.65 | 7,665.65 | -4.17% | 272 |
| Feb 17, 2026 | 8,146.95 | 8,146.95 | 7,906.60 | 7,998.95 | 7,998.95 | -2.01% | 153 |
| Feb 16, 2026 | 7,755.05 | 8,749.00 | 7,755.05 | 8,163.00 | 8,163.00 | 6.21% | 991 |
| Feb 13, 2026 | 7,797.00 | 7,811.50 | 7,650.00 | 7,685.45 | 7,685.45 | -3.08% | 114 |
| Feb 12, 2026 | 7,845.00 | 7,965.00 | 7,736.00 | 7,930.00 | 7,930.00 | 1.07% | 137 |
| Feb 11, 2026 | 7,850.00 | 7,882.00 | 7,688.00 | 7,845.75 | 7,845.75 | 0.51% | 93 |
| Feb 10, 2026 | 7,638.00 | 8,102.50 | 7,638.00 | 7,805.95 | 7,805.95 | 2.20% | 352 |
| Feb 9, 2026 | 7,188.30 | 7,655.00 | 7,154.40 | 7,638.00 | 7,638.00 | 6.26% | 235 |
| Feb 6, 2026 | 7,145.00 | 7,238.15 | 7,051.00 | 7,188.30 | 7,188.30 | 0.58% | 182 |
| Feb 5, 2026 | 7,300.00 | 7,407.00 | 7,015.00 | 7,146.75 | 7,146.75 | -1.49% | 238 |
| Feb 4, 2026 | 7,343.00 | 7,501.35 | 7,207.60 | 7,255.15 | 7,255.15 | -1.21% | 203 |
| Feb 3, 2026 | 7,345.00 | 7,447.50 | 7,100.00 | 7,343.75 | 7,343.75 | 8.27% | 223 |
| Feb 2, 2026 | 6,800.00 | 6,823.85 | 6,653.90 | 6,783.10 | 6,783.10 | -0.38% | 66 |
| Feb 1, 2026 | 6,888.95 | 6,888.95 | 6,672.00 | 6,808.75 | 6,808.75 | -1.16% | 24 |
| Jan 30, 2026 | 6,771.00 | 6,987.45 | 6,600.00 | 6,888.95 | 6,888.95 | 1.73% | 92 |
| Jan 29, 2026 | 6,863.00 | 6,863.00 | 6,761.00 | 6,771.70 | 6,771.70 | -2.07% | 151 |
| Jan 28, 2026 | 6,815.95 | 6,933.50 | 6,813.00 | 6,914.95 | 6,914.95 | 1.45% | 159 |
| Jan 27, 2026 | 7,032.25 | 7,032.25 | 6,755.20 | 6,815.95 | 6,815.95 | -3.08% | 157 |
| Jan 23, 2026 | 7,045.50 | 7,057.10 | 6,960.00 | 7,032.25 | 7,032.25 | -0.82% | 29 |
| Jan 22, 2026 | 7,254.50 | 7,255.00 | 7,055.50 | 7,090.65 | 7,090.65 | -0.09% | 21 |
| Jan 21, 2026 | 7,300.00 | 7,300.00 | 6,990.00 | 7,096.70 | 7,096.70 | -2.78% | 122 |
| Jan 20, 2026 | 7,441.00 | 7,441.00 | 7,211.20 | 7,300.00 | 7,300.00 | -1.90% | 191 |
| Jan 19, 2026 | 7,494.00 | 7,541.30 | 7,441.55 | 7,441.55 | 7,441.55 | -1.97% | 54 |
| Jan 16, 2026 | 7,610.00 | 7,634.10 | 7,587.40 | 7,591.25 | 7,591.25 | -1.02% | 42 |
| Jan 14, 2026 | 7,950.00 | 7,950.00 | 7,560.00 | 7,669.45 | 7,669.45 | -0.26% | 39 |