Tasty Bite Eatables Limited (NSE:TASTYBITE)
India · Delayed Price · Currency is INR 8,931.00
+66.00 (0.74%)
Oct 1, 2025, 3:30 PM IST
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8,952.50 | 8,956.00 | 8,850.00 | 8,905.00 | 8,905.00 | 0.45% | 725 |
| Sep 30, 2025 | 8,799.00 | 8,966.00 | 8,778.00 | 8,865.00 | 8,865.00 | 0.15% | 844 |
| Sep 29, 2025 | 9,013.00 | 9,032.50 | 8,819.00 | 8,852.00 | 8,852.00 | -1.00% | 865 |
| Sep 26, 2025 | 9,060.00 | 9,300.00 | 8,847.00 | 8,941.50 | 8,941.50 | -0.31% | 1,424 |
| Sep 25, 2025 | 9,257.00 | 9,309.50 | 8,902.50 | 8,969.00 | 8,969.00 | -2.79% | 2,874 |
| Sep 24, 2025 | 9,244.00 | 9,295.00 | 9,201.00 | 9,226.50 | 9,226.50 | -0.18% | 597 |
| Sep 23, 2025 | 9,306.50 | 9,390.00 | 9,207.00 | 9,243.50 | 9,243.50 | -0.70% | 1,012 |
| Sep 22, 2025 | 9,358.00 | 9,428.50 | 9,291.50 | 9,309.00 | 9,309.00 | -0.75% | 1,015 |
| Sep 19, 2025 | 9,405.00 | 9,499.00 | 9,350.00 | 9,379.00 | 9,379.00 | -0.88% | 703 |
| Sep 18, 2025 | 9,449.00 | 9,494.00 | 9,421.00 | 9,462.50 | 9,462.50 | 0.44% | 539 |
| Sep 17, 2025 | 9,397.00 | 9,485.00 | 9,385.00 | 9,421.00 | 9,421.00 | 0.26% | 1,480 |
| Sep 16, 2025 | 9,495.00 | 9,495.00 | 9,376.00 | 9,397.00 | 9,397.00 | 0.03% | 1,149 |
| Sep 15, 2025 | 9,321.00 | 9,497.00 | 9,321.00 | 9,394.50 | 9,394.50 | 0.83% | 876 |
| Sep 12, 2025 | 9,250.50 | 9,464.00 | 9,181.50 | 9,317.00 | 9,317.00 | 1.25% | 2,543 |
| Sep 11, 2025 | 9,316.00 | 9,400.00 | 9,155.50 | 9,202.00 | 9,202.00 | -2.13% | 3,505 |
| Sep 10, 2025 | 9,530.00 | 9,530.00 | 9,350.00 | 9,402.00 | 9,402.00 | -0.91% | 2,022 |
| Sep 9, 2025 | 9,547.00 | 9,549.00 | 9,460.50 | 9,488.00 | 9,488.00 | 0.18% | 1,484 |
| Sep 8, 2025 | 9,715.00 | 10,100.00 | 9,450.50 | 9,471.00 | 9,471.00 | -1.06% | 1,938 |
| Sep 5, 2025 | 9,622.00 | 9,622.00 | 9,460.50 | 9,572.50 | 9,572.50 | 0.24% | 605 |
| Sep 4, 2025 | 9,695.00 | 9,980.00 | 9,513.00 | 9,549.50 | 9,549.50 | -0.01% | 4,238 |
| Sep 3, 2025 | 9,583.50 | 9,600.00 | 9,531.50 | 9,550.50 | 9,550.50 | 0.14% | 675 |
| Sep 2, 2025 | 9,584.50 | 9,665.50 | 9,513.00 | 9,537.00 | 9,537.00 | -0.50% | 1,168 |
| Sep 1, 2025 | 9,549.50 | 9,604.50 | 9,530.50 | 9,584.50 | 9,584.50 | 0.64% | 611 |
| Aug 29, 2025 | 9,504.00 | 9,670.00 | 9,486.00 | 9,524.00 | 9,524.00 | -0.22% | 980 |
| Aug 28, 2025 | 9,612.00 | 9,677.00 | 9,482.00 | 9,545.00 | 9,545.00 | -0.62% | 1,350 |
| Aug 26, 2025 | 9,685.00 | 9,759.00 | 9,558.00 | 9,605.00 | 9,605.00 | -0.32% | 1,384 |
| Aug 25, 2025 | 9,874.00 | 9,874.00 | 9,537.00 | 9,636.00 | 9,636.00 | -0.99% | 1,469 |
| Aug 22, 2025 | 9,870.00 | 9,900.00 | 9,705.00 | 9,732.00 | 9,732.00 | -0.19% | 1,013 |
| Aug 21, 2025 | 10,007.00 | 10,009.00 | 9,652.00 | 9,751.00 | 9,751.00 | -1.66% | 6,243 |
| Aug 20, 2025 | 10,052.00 | 10,100.00 | 9,880.00 | 9,916.00 | 9,916.00 | -0.61% | 1,634 |
| Aug 19, 2025 | 10,000.00 | 10,113.00 | 9,868.00 | 9,977.00 | 9,977.00 | 1.20% | 1,389 |
| Aug 18, 2025 | 10,141.00 | 10,161.00 | 9,782.00 | 9,859.00 | 9,859.00 | -0.83% | 3,059 |
| Aug 14, 2025 | 10,320.00 | 10,382.00 | 9,920.00 | 9,942.00 | 9,942.00 | -3.36% | 3,184 |
| Aug 13, 2025 | 10,505.00 | 10,604.00 | 10,251.00 | 10,288.00 | 10,288.00 | -1.29% | 1,735 |
| Aug 12, 2025 | 10,694.00 | 10,694.00 | 10,400.00 | 10,422.00 | 10,422.00 | -1.08% | 1,800 |
| Aug 11, 2025 | 10,610.00 | 10,789.00 | 10,402.00 | 10,536.00 | 10,536.00 | -2.15% | 2,613 |
| Aug 8, 2025 | 10,740.00 | 10,993.00 | 10,574.00 | 10,768.00 | 10,768.00 | 0.44% | 5,307 |
| Aug 7, 2025 | 11,000.00 | 11,958.00 | 10,609.00 | 10,721.00 | 10,721.00 | 0.37% | 40,649 |
| Aug 6, 2025 | 10,801.00 | 10,990.00 | 10,541.00 | 10,681.00 | 10,681.00 | -1.65% | 1,752 |
| Aug 5, 2025 | 10,876.00 | 11,229.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.15% | 2,278 |
| Aug 4, 2025 | 11,102.00 | 11,165.00 | 10,852.00 | 10,876.00 | 10,876.00 | -2.64% | 2,803 |
| Aug 1, 2025 | 11,390.00 | 11,585.00 | 11,025.00 | 11,171.00 | 11,171.00 | -1.92% | 4,442 |
| Jul 31, 2025 | 11,541.00 | 11,575.00 | 10,751.00 | 11,390.00 | 11,388.00 | -2.39% | 2,253 |
| Jul 30, 2025 | 11,800.00 | 11,864.00 | 11,553.00 | 11,669.00 | 11,666.90 | -0.37% | 2,017 |
| Jul 29, 2025 | 11,505.00 | 11,899.00 | 11,505.00 | 11,712.00 | 11,709.89 | 2.31% | 10,599 |
| Jul 28, 2025 | 10,997.00 | 11,750.00 | 10,700.00 | 11,448.00 | 11,445.94 | 6.15% | 17,284 |
| Jul 25, 2025 | 10,778.00 | 10,906.00 | 10,701.00 | 10,785.00 | 10,783.06 | -0.61% | 1,457 |
| Jul 24, 2025 | 11,063.00 | 11,095.00 | 10,800.00 | 10,851.00 | 10,849.05 | -0.45% | 2,377 |
| Jul 23, 2025 | 11,030.00 | 11,030.00 | 10,875.00 | 10,900.00 | 10,898.04 | -0.19% | 988 |
| Jul 22, 2025 | 10,856.00 | 11,033.00 | 10,856.00 | 10,921.00 | 10,919.03 | 0.10% | 1,337 |