Tasty Bite Eatables Limited (NSE:TASTYBITE)
India · Delayed Price · Currency is INR 7,671.50
+15.50 (0.20%)
Feb 19, 2026, 2:10 PM IST
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7,977.00 | 8,058.00 | 7,615.50 | 7,656.00 | 7,656.00 | -4.02% | 5,071 |
| Feb 17, 2026 | 8,096.00 | 8,096.00 | 7,905.00 | 7,976.50 | 7,976.50 | -2.33% | 3,784 |
| Feb 16, 2026 | 7,799.50 | 8,800.00 | 7,799.50 | 8,167.00 | 8,167.00 | 6.45% | 27,138 |
| Feb 13, 2026 | 7,938.00 | 7,938.50 | 7,551.00 | 7,672.50 | 7,672.50 | -3.35% | 984 |
| Feb 12, 2026 | 7,811.50 | 7,968.50 | 7,710.50 | 7,938.50 | 7,938.50 | 1.24% | 2,076 |
| Feb 11, 2026 | 7,841.00 | 7,879.00 | 7,729.00 | 7,841.00 | 7,841.00 | - | 847 |
| Feb 10, 2026 | 7,600.50 | 8,167.50 | 7,600.00 | 7,841.00 | 7,841.00 | 3.43% | 6,602 |
| Feb 9, 2026 | 7,200.00 | 7,695.00 | 7,129.50 | 7,581.00 | 7,581.00 | 5.67% | 2,687 |
| Feb 6, 2026 | 7,050.00 | 7,199.00 | 7,018.00 | 7,174.00 | 7,174.00 | 1.20% | 767 |
| Feb 5, 2026 | 7,255.00 | 7,481.00 | 7,012.00 | 7,089.00 | 7,089.00 | -2.72% | 1,407 |
| Feb 4, 2026 | 7,363.50 | 7,514.50 | 7,087.00 | 7,287.50 | 7,287.50 | -1.03% | 1,777 |
| Feb 3, 2026 | 7,000.00 | 7,800.00 | 7,000.00 | 7,363.50 | 7,363.50 | 8.14% | 4,132 |
| Feb 2, 2026 | 6,835.50 | 6,856.50 | 6,606.00 | 6,809.50 | 6,809.50 | -0.69% | 925 |
| Feb 1, 2026 | 6,950.00 | 6,950.00 | 6,792.00 | 6,856.50 | 6,856.50 | 0.68% | 328 |
| Jan 30, 2026 | 6,779.50 | 6,991.00 | 6,563.50 | 6,810.50 | 6,810.50 | 0.45% | 1,292 |
| Jan 29, 2026 | 6,949.00 | 6,949.00 | 6,706.00 | 6,780.00 | 6,780.00 | -1.40% | 1,314 |
| Jan 28, 2026 | 6,800.50 | 6,950.50 | 6,800.00 | 6,876.50 | 6,876.50 | 1.17% | 952 |
| Jan 27, 2026 | 7,099.50 | 7,099.50 | 6,750.00 | 6,797.00 | 6,797.00 | -2.87% | 2,507 |
| Jan 23, 2026 | 7,148.50 | 7,149.00 | 6,968.50 | 6,997.50 | 6,997.50 | -2.29% | 1,539 |
| Jan 22, 2026 | 7,100.50 | 7,222.50 | 7,100.50 | 7,161.50 | 7,161.50 | 0.65% | 377 |
| Jan 21, 2026 | 7,300.50 | 7,310.50 | 6,981.50 | 7,115.50 | 7,115.50 | -1.92% | 1,925 |
| Jan 20, 2026 | 7,401.00 | 7,424.50 | 7,203.50 | 7,255.00 | 7,255.00 | -2.87% | 1,496 |
| Jan 19, 2026 | 7,565.50 | 7,624.50 | 7,426.00 | 7,469.00 | 7,469.00 | -2.07% | 863 |
| Jan 16, 2026 | 7,600.00 | 7,650.00 | 7,575.00 | 7,626.50 | 7,626.50 | -0.78% | 610 |
| Jan 14, 2026 | 7,605.50 | 7,760.00 | 7,505.50 | 7,686.50 | 7,686.50 | -0.19% | 971 |
| Jan 13, 2026 | 7,635.50 | 7,714.00 | 7,565.00 | 7,701.50 | 7,701.50 | 1.34% | 906 |
| Jan 12, 2026 | 7,618.50 | 7,650.00 | 7,435.50 | 7,600.00 | 7,600.00 | -0.24% | 1,118 |
| Jan 9, 2026 | 7,678.50 | 7,743.50 | 7,603.00 | 7,618.50 | 7,618.50 | -1.06% | 731 |
| Jan 8, 2026 | 7,833.50 | 7,833.50 | 7,678.50 | 7,700.00 | 7,700.00 | -1.48% | 902 |
| Jan 7, 2026 | 7,900.00 | 7,900.00 | 7,769.00 | 7,815.50 | 7,815.50 | 0.38% | 450 |
| Jan 6, 2026 | 7,793.50 | 7,835.00 | 7,722.00 | 7,786.00 | 7,786.00 | 0.20% | 656 |
| Jan 5, 2026 | 7,949.00 | 7,949.00 | 7,701.00 | 7,770.50 | 7,770.50 | -1.56% | 1,522 |
| Jan 2, 2026 | 7,889.00 | 7,949.00 | 7,800.00 | 7,894.00 | 7,894.00 | 0.46% | 894 |
| Jan 1, 2026 | 7,805.00 | 7,896.00 | 7,752.00 | 7,857.50 | 7,857.50 | 0.31% | 436 |
| Dec 31, 2025 | 7,874.50 | 7,945.00 | 7,751.00 | 7,833.00 | 7,833.00 | -0.21% | 732 |
| Dec 30, 2025 | 7,711.00 | 7,899.00 | 7,711.00 | 7,849.50 | 7,849.50 | 0.83% | 749 |
| Dec 29, 2025 | 7,903.50 | 7,903.50 | 7,700.00 | 7,784.50 | 7,784.50 | -0.73% | 1,581 |
| Dec 26, 2025 | 7,913.00 | 7,942.00 | 7,800.50 | 7,841.50 | 7,841.50 | -0.90% | 1,383 |
| Dec 24, 2025 | 8,080.00 | 8,080.00 | 7,851.00 | 7,913.00 | 7,913.00 | -0.85% | 1,013 |
| Dec 23, 2025 | 8,024.00 | 8,100.00 | 7,940.50 | 7,980.50 | 7,980.50 | 0.06% | 953 |
| Dec 22, 2025 | 8,167.00 | 8,238.50 | 7,930.00 | 7,976.00 | 7,976.00 | -1.38% | 1,896 |
| Dec 19, 2025 | 8,065.50 | 8,100.00 | 8,005.00 | 8,087.50 | 8,087.50 | 0.51% | 451 |
| Dec 18, 2025 | 8,000.00 | 8,076.50 | 7,993.00 | 8,046.50 | 8,046.50 | 0.20% | 280 |
| Dec 17, 2025 | 8,163.50 | 8,163.50 | 7,991.00 | 8,030.50 | 8,030.50 | -1.34% | 627 |
| Dec 16, 2025 | 8,200.50 | 8,200.50 | 8,082.00 | 8,139.50 | 8,139.50 | -0.74% | 346 |
| Dec 15, 2025 | 8,103.00 | 8,227.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.23% | 519 |
| Dec 12, 2025 | 8,105.50 | 8,199.50 | 8,040.50 | 8,100.50 | 8,100.50 | -0.06% | 456 |
| Dec 11, 2025 | 8,243.50 | 8,295.00 | 8,050.00 | 8,105.50 | 8,105.50 | -0.72% | 895 |
| Dec 10, 2025 | 8,213.50 | 8,268.00 | 8,100.00 | 8,164.00 | 8,164.00 | 0.62% | 647 |
| Dec 9, 2025 | 8,048.00 | 8,159.50 | 7,917.00 | 8,114.00 | 8,114.00 | 1.51% | 694 |