Tasty Bite Eatables Limited (BOM:519091)
India · Delayed Price · Currency is INR 8,036.15
-404.15 (-4.79%)
At close: May 11, 2026
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,920.00 | 8,364.25 | 7,920.00 | 8,036.15 | 8,036.15 | -4.79% | 5,369 |
| May 8, 2026 | 8,405.10 | 8,939.25 | 8,220.00 | 8,440.30 | 8,440.30 | 0.52% | 917 |
| May 7, 2026 | 7,539.00 | 8,450.00 | 7,539.00 | 8,396.40 | 8,396.40 | 13.32% | 1,417 |
| May 6, 2026 | 7,324.00 | 7,540.00 | 7,200.00 | 7,409.20 | 7,409.20 | 1.50% | 1,911 |
| May 5, 2026 | 7,020.50 | 7,372.00 | 7,020.50 | 7,299.95 | 7,299.95 | 3.88% | 1,078 |
| May 4, 2026 | 7,031.50 | 7,235.15 | 6,980.00 | 7,027.45 | 7,027.45 | 1.26% | 137 |
| Apr 30, 2026 | 6,949.50 | 6,963.40 | 6,920.50 | 6,940.00 | 6,940.00 | -0.19% | 7 |
| Apr 29, 2026 | 6,906.00 | 6,980.00 | 6,895.85 | 6,952.95 | 6,952.95 | 0.68% | 67 |
| Apr 28, 2026 | 6,998.50 | 7,032.45 | 6,900.00 | 6,906.00 | 6,906.00 | -1.01% | 70 |
| Apr 27, 2026 | 7,062.50 | 7,062.50 | 6,913.60 | 6,976.30 | 6,976.30 | -0.17% | 25 |
| Apr 24, 2026 | 7,122.70 | 7,122.70 | 6,900.00 | 6,988.10 | 6,988.10 | -0.84% | 53 |
| Apr 23, 2026 | 7,246.00 | 7,277.50 | 7,045.00 | 7,047.50 | 7,047.50 | -2.45% | 92 |
| Apr 22, 2026 | 7,323.00 | 7,641.00 | 7,183.50 | 7,224.30 | 7,224.30 | -0.78% | 259 |
| Apr 21, 2026 | 7,127.85 | 7,464.45 | 7,071.50 | 7,281.40 | 7,281.40 | 3.28% | 159 |
| Apr 20, 2026 | 7,100.00 | 7,134.45 | 7,021.75 | 7,050.05 | 7,050.05 | -0.91% | 152 |
| Apr 17, 2026 | 7,107.00 | 7,120.00 | 7,067.90 | 7,115.00 | 7,115.00 | 0.21% | 97 |
| Apr 16, 2026 | 7,210.00 | 7,210.00 | 7,004.55 | 7,100.00 | 7,100.00 | -0.47% | 171 |
| Apr 15, 2026 | 7,164.95 | 7,350.00 | 7,116.50 | 7,133.30 | 7,133.30 | -0.09% | 239 |
| Apr 13, 2026 | 6,966.00 | 7,246.25 | 6,966.00 | 7,139.90 | 7,139.90 | -0.58% | 71 |
| Apr 10, 2026 | 7,040.00 | 7,287.20 | 6,990.00 | 7,181.85 | 7,181.85 | 3.00% | 198 |
| Apr 9, 2026 | 7,080.00 | 7,080.00 | 6,940.00 | 6,972.40 | 6,972.40 | -1.52% | 43 |
| Apr 8, 2026 | 7,219.60 | 7,219.60 | 6,890.15 | 7,080.00 | 7,080.00 | 4.05% | 151 |
| Apr 7, 2026 | 6,858.50 | 6,858.50 | 6,761.00 | 6,804.55 | 6,804.55 | 1.12% | 15 |
| Apr 6, 2026 | 6,782.55 | 6,811.50 | 6,701.05 | 6,729.40 | 6,729.40 | 0.37% | 38 |
| Apr 2, 2026 | 6,593.50 | 6,842.00 | 6,563.00 | 6,704.70 | 6,704.70 | 0.44% | 72 |
| Apr 1, 2026 | 6,900.00 | 6,900.00 | 6,620.00 | 6,675.00 | 6,675.00 | 2.34% | 131 |
| Mar 30, 2026 | 6,725.00 | 6,747.50 | 6,515.00 | 6,522.35 | 6,522.35 | -3.80% | 237 |
| 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 |