Tasty Bite Eatables Limited (NSE:TASTYBITE)
India · Delayed Price · Currency is INR 6,660.00
+128.00 (1.96%)
Apr 1, 2026, 3:29 PM IST
NSE:TASTYBITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6,800.00 | 6,800.00 | 6,525.00 | 6,532.00 | 6,532.00 | -4.00% | 3,426 |
| Mar 27, 2026 | 7,215.50 | 7,215.50 | 6,752.50 | 6,804.50 | 6,804.50 | -5.23% | 6,232 |
| Mar 25, 2026 | 7,145.00 | 7,580.00 | 7,115.00 | 7,180.00 | 7,180.00 | 0.47% | 9,276 |
| Mar 24, 2026 | 6,578.00 | 7,269.50 | 6,502.50 | 7,146.50 | 7,146.50 | 10.74% | 8,338 |
| Mar 23, 2026 | 6,729.50 | 6,730.00 | 6,430.00 | 6,453.50 | 6,453.50 | -4.10% | 2,807 |
| Mar 20, 2026 | 6,833.50 | 6,950.00 | 6,550.00 | 6,729.50 | 6,729.50 | -1.37% | 7,536 |
| Mar 19, 2026 | 6,928.50 | 6,929.00 | 6,805.00 | 6,823.00 | 6,823.00 | -1.50% | 612 |
| Mar 18, 2026 | 6,933.50 | 6,968.50 | 6,898.00 | 6,927.00 | 6,927.00 | 0.53% | 640 |
| Mar 17, 2026 | 6,864.00 | 6,934.00 | 6,805.00 | 6,890.50 | 6,890.50 | 1.00% | 821 |
| Mar 16, 2026 | 6,821.50 | 6,955.00 | 6,700.00 | 6,822.00 | 6,822.00 | -1.26% | 1,145 |
| Mar 13, 2026 | 7,090.00 | 7,090.00 | 6,807.00 | 6,909.00 | 6,909.00 | -1.92% | 1,251 |
| Mar 12, 2026 | 7,045.00 | 7,211.50 | 6,873.00 | 7,044.00 | 7,044.00 | -0.06% | 1,149 |
| Mar 11, 2026 | 7,280.00 | 7,280.00 | 7,001.00 | 7,048.50 | 7,048.50 | -3.18% | 826 |
| Mar 10, 2026 | 7,100.00 | 7,290.00 | 7,070.50 | 7,280.00 | 7,280.00 | 3.31% | 1,977 |
| Mar 9, 2026 | 6,948.00 | 7,093.00 | 6,750.00 | 7,047.00 | 7,047.00 | 0.84% | 2,104 |
| Mar 6, 2026 | 6,991.00 | 7,088.00 | 6,956.50 | 6,988.00 | 6,988.00 | -0.42% | 561 |
| Mar 5, 2026 | 6,995.50 | 7,093.50 | 6,973.50 | 7,017.50 | 7,017.50 | 0.31% | 1,175 |
| Mar 4, 2026 | 6,947.50 | 7,065.00 | 6,900.00 | 6,995.50 | 6,995.50 | -0.67% | 2,109 |
| Mar 2, 2026 | 6,801.00 | 7,159.50 | 6,779.00 | 7,042.50 | 7,042.50 | -2.18% | 2,675 |
| Feb 27, 2026 | 7,285.00 | 7,285.00 | 7,175.00 | 7,199.50 | 7,199.50 | -0.10% | 555 |
| Feb 26, 2026 | 7,400.50 | 7,416.00 | 7,100.00 | 7,207.00 | 7,207.00 | -1.64% | 1,214 |
| Feb 25, 2026 | 7,325.50 | 7,421.50 | 7,300.00 | 7,327.00 | 7,327.00 | 0.02% | 547 |
| Feb 24, 2026 | 7,522.50 | 7,522.50 | 7,300.00 | 7,325.50 | 7,325.50 | -1.75% | 970 |
| Feb 23, 2026 | 7,595.50 | 7,689.00 | 7,422.00 | 7,456.00 | 7,456.00 | -1.84% | 1,618 |
| Feb 20, 2026 | 7,766.00 | 7,766.00 | 7,520.00 | 7,595.50 | 7,595.50 | -0.96% | 947 |
| Feb 19, 2026 | 7,656.00 | 7,779.00 | 7,605.00 | 7,669.00 | 7,669.00 | 0.17% | 1,177 |
| 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 |