Tasty Bite Eatables Limited (BOM:519091)
India · Delayed Price · Currency is INR 9,474.65
-40.85 (-0.43%)
At close: Oct 1, 2026
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9,443.00 | 9,540.35 | 9,298.05 | 9,474.65 | 9,474.65 | -0.43% | 153 |
| Sep 30, 2026 | 9,678.70 | 9,678.70 | 9,453.00 | 9,515.50 | 9,515.50 | -1.35% | 104 |
| Sep 29, 2026 | 9,551.45 | 9,645.45 | 9,497.90 | 9,645.45 | 9,645.45 | 0.34% | 54 |
| Sep 28, 2026 | 9,750.00 | 9,822.65 | 9,523.00 | 9,612.30 | 9,612.30 | -2.83% | 161 |
| Sep 25, 2026 | 9,872.00 | 9,976.00 | 9,694.25 | 9,891.90 | 9,891.90 | -0.15% | 139 |
| Sep 24, 2026 | 10,244.00 | 10,299.05 | 9,880.00 | 9,907.25 | 9,907.25 | -2.26% | 329 |
| Sep 23, 2026 | 9,897.00 | 10,201.00 | 9,897.00 | 10,136.00 | 10,136.00 | 3.31% | 2,736 |
| Sep 22, 2026 | 9,829.00 | 9,941.35 | 9,805.00 | 9,811.65 | 9,811.65 | 0.53% | 78 |
| Sep 21, 2026 | 9,950.00 | 9,950.00 | 9,752.60 | 9,759.60 | 9,759.60 | -1.46% | 65 |
| Sep 18, 2026 | 9,950.00 | 9,950.00 | 9,790.15 | 9,903.80 | 9,903.80 | -0.07% | 36 |
| Sep 17, 2026 | 9,866.90 | 10,063.50 | 9,866.90 | 9,910.95 | 9,910.95 | -0.85% | 79 |
| Sep 16, 2026 | 9,900.00 | 10,015.00 | 9,737.35 | 9,995.95 | 9,995.95 | 0.55% | 49 |
| Sep 15, 2026 | 10,295.00 | 10,298.00 | 9,900.00 | 9,941.65 | 9,941.65 | -2.96% | 203 |
| Sep 11, 2026 | 10,264.85 | 10,350.00 | 10,034.45 | 10,245.20 | 10,245.20 | 0.31% | 255 |
| Sep 10, 2026 | 9,790.00 | 10,361.70 | 9,661.20 | 10,213.80 | 10,213.80 | 4.31% | 338 |
| Sep 9, 2026 | 9,863.00 | 9,955.00 | 9,791.70 | 9,792.10 | 9,792.10 | -1.05% | 71 |
| Sep 8, 2026 | 9,897.00 | 9,919.55 | 9,824.45 | 9,895.65 | 9,895.65 | 0.01% | 144 |
| Sep 7, 2026 | 9,943.05 | 9,984.75 | 9,676.50 | 9,894.85 | 9,894.85 | -1.05% | 282 |
| Sep 4, 2026 | 10,076.00 | 10,076.00 | 9,950.00 | 9,999.85 | 9,999.85 | -0.95% | 58 |
| Sep 3, 2026 | 10,008.00 | 10,335.00 | 9,988.80 | 10,096.15 | 10,096.15 | 1.12% | 4,312 |
| Sep 2, 2026 | 9,872.00 | 10,029.95 | 9,838.40 | 9,984.80 | 9,984.80 | 0.61% | 94 |
| Sep 1, 2026 | 10,138.85 | 10,138.85 | 9,921.00 | 9,924.45 | 9,924.45 | -2.18% | 128 |
| Aug 31, 2026 | 10,073.00 | 10,172.00 | 9,950.00 | 10,145.45 | 10,145.45 | 0.68% | 509 |
| Aug 28, 2026 | 9,832.50 | 10,120.00 | 9,822.00 | 10,076.50 | 10,076.50 | 2.43% | 254 |
| Aug 27, 2026 | 9,987.50 | 10,052.95 | 9,778.75 | 9,837.25 | 9,837.25 | -0.63% | 196 |
| Aug 26, 2026 | 10,119.00 | 10,119.00 | 9,850.00 | 9,899.50 | 9,899.50 | -1.11% | 49 |
| Aug 25, 2026 | 10,100.00 | 10,113.00 | 9,950.00 | 10,010.75 | 10,010.75 | -0.94% | 390 |
| Aug 24, 2026 | 10,102.05 | 10,265.95 | 10,026.50 | 10,105.55 | 10,105.55 | 0.04% | 651 |
| Aug 21, 2026 | 10,090.00 | 10,158.10 | 9,999.00 | 10,102.00 | 10,102.00 | 0.14% | 296 |
| Aug 20, 2026 | 10,476.60 | 10,476.60 | 10,050.00 | 10,088.10 | 10,088.10 | -2.59% | 436 |
| Aug 19, 2026 | 10,249.95 | 10,550.00 | 10,020.55 | 10,356.45 | 10,356.45 | 2.28% | 666 |
| Aug 18, 2026 | 10,100.15 | 10,393.15 | 9,595.00 | 10,125.30 | 10,125.30 | 0.97% | 740 |
| Aug 17, 2026 | 10,000.00 | 10,162.00 | 9,632.00 | 10,028.00 | 10,028.00 | 0.29% | 3,390 |
| Aug 14, 2026 | 9,129.00 | 10,482.90 | 9,072.45 | 9,998.70 | 9,998.70 | 9.93% | 7,119 |
| Aug 13, 2026 | 9,400.00 | 9,619.45 | 9,010.00 | 9,095.65 | 9,095.65 | -4.68% | 318 |
| Aug 12, 2026 | 9,380.00 | 9,560.85 | 9,280.00 | 9,542.20 | 9,542.20 | 2.22% | 112 |
| Aug 11, 2026 | 9,500.00 | 9,515.95 | 9,291.00 | 9,334.75 | 9,334.75 | -2.19% | 52 |
| Aug 10, 2026 | 8,835.00 | 9,700.00 | 8,835.00 | 9,543.60 | 9,543.60 | 1.48% | 2,985 |
| Aug 7, 2026 | 9,175.00 | 9,535.00 | 9,175.00 | 9,404.20 | 9,404.20 | 2.33% | 436 |
| Aug 6, 2026 | 9,201.00 | 9,285.15 | 9,165.75 | 9,190.00 | 9,190.00 | -0.97% | 16 |
| Aug 5, 2026 | 9,471.00 | 9,471.00 | 9,267.50 | 9,289.60 | 9,279.60 | -1.65% | 28 |
| Aug 4, 2026 | 9,405.00 | 9,600.00 | 9,405.00 | 9,445.10 | 9,434.93 | -0.16% | 135 |
| Aug 3, 2026 | 9,229.65 | 9,539.00 | 9,229.65 | 9,460.00 | 9,449.82 | 3.01% | 499 |
| Jul 31, 2026 | 9,049.50 | 9,367.75 | 9,024.35 | 9,183.75 | 9,173.86 | 1.08% | 208 |
| Jul 30, 2026 | 9,180.00 | 9,211.90 | 9,085.85 | 9,085.85 | 9,076.07 | -2.19% | 34 |
| Jul 29, 2026 | 9,059.45 | 9,467.25 | 9,059.45 | 9,289.30 | 9,279.30 | 2.54% | 243 |
| Jul 28, 2026 | 8,859.00 | 9,059.45 | 8,859.00 | 9,059.45 | 9,049.70 | 2.11% | 38 |
| Jul 27, 2026 | 9,002.00 | 9,002.00 | 8,843.40 | 8,872.25 | 8,862.70 | -0.80% | 186 |
| Jul 24, 2026 | 9,152.00 | 9,200.00 | 8,927.15 | 8,943.95 | 8,934.32 | -3.15% | 75 |
| Jul 23, 2026 | 8,967.50 | 9,310.95 | 8,950.00 | 9,234.85 | 9,224.91 | 3.66% | 187 |