Tasty Bite Eatables Limited (BOM:519091)
India · Delayed Price · Currency is INR 8,914.55
-51.45 (-0.57%)
At close: Oct 22, 2026
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8,966.00 | 9,046.35 | 8,900.45 | 8,914.55 | 8,914.55 | -0.57% | 24 |
| Oct 21, 2026 | 9,164.00 | 9,164.00 | 8,966.00 | 8,966.00 | 8,966.00 | -1.49% | 29 |
| Oct 19, 2026 | 9,329.00 | 9,329.00 | 9,079.40 | 9,101.60 | 9,101.60 | -2.63% | 64 |
| Oct 16, 2026 | 9,410.00 | 9,410.00 | 9,233.15 | 9,347.65 | 9,347.65 | -0.08% | 12 |
| Oct 15, 2026 | 9,377.50 | 9,428.00 | 9,334.00 | 9,354.80 | 9,354.80 | 1.35% | 17 |
| Oct 14, 2026 | 9,252.00 | 9,377.50 | 9,130.05 | 9,230.50 | 9,230.50 | 0.51% | 73 |
| Oct 13, 2026 | 8,827.50 | 9,256.00 | 8,827.50 | 9,183.75 | 9,183.75 | 4.32% | 232 |
| Oct 12, 2026 | 8,770.00 | 8,860.00 | 8,703.95 | 8,803.55 | 8,803.55 | 0.72% | 72 |
| Oct 9, 2026 | 9,008.00 | 9,008.00 | 8,735.00 | 8,740.70 | 8,740.70 | -3.22% | 173 |
| Oct 8, 2026 | 9,361.00 | 9,361.00 | 8,960.50 | 9,031.50 | 9,031.50 | -3.55% | 77 |
| Oct 7, 2026 | 9,450.00 | 9,462.35 | 9,330.95 | 9,363.80 | 9,363.80 | -0.91% | 40 |
| Oct 6, 2026 | 9,434.95 | 9,483.50 | 9,330.20 | 9,449.95 | 9,449.95 | 1.09% | 107 |
| Oct 5, 2026 | 9,376.65 | 9,491.00 | 9,306.65 | 9,348.05 | 9,348.05 | -1.34% | 188 |
| 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 |