Tasty Bite Eatables Limited (BOM:519091)
India · Delayed Price · Currency is INR 9,183.75
+97.90 (1.08%)
At close: Jul 31, 2026
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,049.50 | 9,367.75 | 9,024.35 | 9,183.75 | 9,183.75 | 1.08% | 208 |
| Jul 30, 2026 | 9,180.00 | 9,211.90 | 9,085.85 | 9,085.85 | 9,085.85 | -2.19% | 34 |
| Jul 29, 2026 | 9,059.45 | 9,467.25 | 9,059.45 | 9,289.30 | 9,289.30 | 2.54% | 243 |
| Jul 28, 2026 | 8,859.00 | 9,059.45 | 8,859.00 | 9,059.45 | 9,059.45 | 2.11% | 38 |
| Jul 27, 2026 | 9,002.00 | 9,002.00 | 8,843.40 | 8,872.25 | 8,872.25 | -0.80% | 186 |
| Jul 24, 2026 | 9,152.00 | 9,200.00 | 8,927.15 | 8,943.95 | 8,943.95 | -3.15% | 75 |
| Jul 23, 2026 | 8,967.50 | 9,310.95 | 8,950.00 | 9,234.85 | 9,234.85 | 3.66% | 187 |
| Jul 22, 2026 | 9,043.05 | 9,043.05 | 8,893.35 | 8,909.10 | 8,909.10 | -1.48% | 95 |
| Jul 21, 2026 | 8,997.95 | 9,100.00 | 8,663.50 | 9,043.05 | 9,043.05 | 3.16% | 2,571 |
| Jul 20, 2026 | 8,846.55 | 9,021.55 | 8,720.00 | 8,765.65 | 8,765.65 | 0.27% | 91 |
| Jul 17, 2026 | 8,857.00 | 8,857.00 | 8,701.00 | 8,741.95 | 8,741.95 | -1.98% | 56 |
| Jul 16, 2026 | 9,117.45 | 9,193.90 | 8,918.45 | 8,918.45 | 8,918.45 | -2.13% | 123 |
| Jul 15, 2026 | 9,130.00 | 9,250.00 | 9,040.50 | 9,112.50 | 9,112.50 | 0.48% | 4,178 |
| Jul 14, 2026 | 8,889.50 | 9,095.10 | 8,696.25 | 9,069.25 | 9,069.25 | 0.98% | 1,993 |
| Jul 13, 2026 | 9,050.50 | 9,354.00 | 8,832.00 | 8,981.05 | 8,981.05 | -1.05% | 4,302 |
| Jul 10, 2026 | 8,816.45 | 9,165.00 | 8,719.20 | 9,076.15 | 9,076.15 | 3.23% | 207 |
| Jul 9, 2026 | 8,550.00 | 8,887.75 | 8,509.60 | 8,792.25 | 8,792.25 | 3.51% | 509 |
| Jul 8, 2026 | 8,550.00 | 8,637.45 | 8,450.00 | 8,494.15 | 8,494.15 | -1.52% | 207 |
| Jul 7, 2026 | 8,588.70 | 8,700.00 | 8,442.95 | 8,625.60 | 8,625.60 | 1.56% | 119 |
| Jul 6, 2026 | 8,610.00 | 8,610.00 | 8,450.00 | 8,493.30 | 8,493.30 | -2.36% | 340 |
| Jul 3, 2026 | 8,868.35 | 8,868.35 | 8,588.50 | 8,698.65 | 8,698.65 | -0.66% | 1,042 |
| Jul 2, 2026 | 9,129.35 | 9,150.00 | 8,729.35 | 8,756.30 | 8,756.30 | -2.32% | 605 |
| Jul 1, 2026 | 8,611.00 | 9,479.75 | 8,607.00 | 8,964.45 | 8,964.45 | 5.30% | 1,758 |
| Jun 30, 2026 | 8,620.95 | 8,620.95 | 8,436.65 | 8,513.35 | 8,513.35 | 0.38% | 262 |
| Jun 29, 2026 | 8,484.55 | 8,668.20 | 8,373.50 | 8,481.25 | 8,481.25 | -0.04% | 475 |
| Jun 25, 2026 | 8,430.00 | 8,525.95 | 8,424.00 | 8,484.55 | 8,484.55 | 0.44% | 166 |
| Jun 24, 2026 | 8,344.05 | 8,450.00 | 8,279.00 | 8,447.05 | 8,447.05 | 1.21% | 319 |
| Jun 23, 2026 | 8,325.00 | 8,550.00 | 8,269.50 | 8,346.00 | 8,346.00 | 0.04% | 290 |
| Jun 22, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,342.80 | 8,342.80 | 0.22% | 59 |
| Jun 19, 2026 | 8,270.00 | 8,444.20 | 8,200.00 | 8,324.20 | 8,324.20 | 1.08% | 262 |
| Jun 18, 2026 | 8,215.00 | 8,450.00 | 8,190.15 | 8,235.25 | 8,235.25 | 0.66% | 334 |
| Jun 17, 2026 | 8,169.00 | 8,233.30 | 8,150.00 | 8,181.10 | 8,181.10 | 0.43% | 53 |
| Jun 16, 2026 | 8,169.95 | 8,241.20 | 8,133.60 | 8,145.75 | 8,145.75 | -0.08% | 170 |
| Jun 15, 2026 | 8,400.00 | 8,400.00 | 8,121.00 | 8,152.15 | 8,152.15 | -0.15% | 97 |
| Jun 12, 2026 | 8,250.00 | 8,276.00 | 8,048.00 | 8,164.00 | 8,164.00 | 1.99% | 112 |
| Jun 11, 2026 | 8,156.00 | 8,545.45 | 7,973.75 | 8,004.65 | 8,004.65 | -1.87% | 447 |
| Jun 10, 2026 | 8,015.50 | 8,252.00 | 7,933.10 | 8,157.50 | 8,157.50 | 2.16% | 2,055 |
| Jun 9, 2026 | 8,074.95 | 8,074.95 | 7,904.00 | 7,984.80 | 7,984.80 | 0.69% | 269 |
| Jun 8, 2026 | 7,701.50 | 8,215.00 | 7,701.50 | 7,929.80 | 7,929.80 | 1.86% | 939 |
| Jun 5, 2026 | 7,752.00 | 7,907.95 | 7,736.00 | 7,785.10 | 7,785.10 | 0.99% | 191 |
| Jun 4, 2026 | 7,768.00 | 8,150.00 | 7,705.20 | 7,708.45 | 7,708.45 | 0.24% | 1,131 |
| Jun 3, 2026 | 7,521.00 | 8,006.20 | 7,429.00 | 7,689.85 | 7,689.85 | 1.88% | 216 |
| Jun 2, 2026 | 7,434.95 | 7,700.00 | 7,184.50 | 7,547.70 | 7,547.70 | 4.26% | 246 |
| Jun 1, 2026 | 7,400.00 | 7,400.00 | 7,211.00 | 7,239.55 | 7,239.55 | -4.89% | 281 |
| May 29, 2026 | 7,684.00 | 7,748.45 | 7,600.00 | 7,611.70 | 7,611.70 | -0.94% | 150 |
| May 27, 2026 | 7,660.50 | 7,707.75 | 7,552.10 | 7,684.25 | 7,684.25 | 0.74% | 43 |
| May 26, 2026 | 7,623.00 | 7,740.75 | 7,560.00 | 7,628.00 | 7,628.00 | 0.05% | 295 |
| May 25, 2026 | 7,643.50 | 7,727.00 | 7,550.00 | 7,623.95 | 7,623.95 | 0.45% | 122 |
| May 22, 2026 | 7,455.00 | 7,659.40 | 7,453.70 | 7,590.00 | 7,590.00 | 2.08% | 108 |
| May 21, 2026 | 7,550.00 | 7,600.00 | 7,426.55 | 7,435.00 | 7,435.00 | -0.79% | 65 |