Tasty Bite Eatables Limited (NSE:TASTYBITE)
India · Delayed Price · Currency is INR 8,989.00
+49.00 (0.55%)
Nov 4, 2025, 12:19 PM IST
Tasty Bite Eatables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9,100.50 | 9,100.50 | 8,915.00 | 8,940.00 | 8,940.00 | -0.27% | 469 |
| Oct 31, 2025 | 8,977.50 | 9,050.00 | 8,949.50 | 8,964.50 | 8,964.50 | -0.11% | 671 |
| Oct 30, 2025 | 9,145.00 | 9,145.00 | 8,928.00 | 8,974.00 | 8,974.00 | -0.38% | 858 |
| Oct 29, 2025 | 8,978.50 | 9,138.50 | 8,978.50 | 9,008.50 | 9,008.50 | 0.56% | 471 |
| Oct 28, 2025 | 9,086.50 | 9,240.00 | 8,855.50 | 8,958.50 | 8,958.50 | -0.37% | 4,321 |
| Oct 27, 2025 | 9,052.50 | 9,088.00 | 8,897.50 | 8,991.50 | 8,991.50 | -0.09% | 636 |
| Oct 24, 2025 | 9,174.50 | 9,309.50 | 8,950.00 | 9,000.00 | 9,000.00 | -1.90% | 1,094 |
| Oct 23, 2025 | 9,280.00 | 9,296.00 | 9,158.00 | 9,174.00 | 9,174.00 | 0.17% | 1,618 |
| Oct 21, 2025 | 9,290.00 | 9,319.00 | 9,056.00 | 9,158.00 | 9,158.00 | 1.27% | 1,043 |
| Oct 20, 2025 | 9,090.00 | 9,142.00 | 9,008.00 | 9,043.00 | 9,043.00 | 0.57% | 598 |
| Oct 17, 2025 | 9,000.00 | 9,240.00 | 8,908.00 | 8,991.50 | 8,991.50 | 0.85% | 2,546 |
| Oct 16, 2025 | 8,838.50 | 8,939.00 | 8,838.50 | 8,915.50 | 8,915.50 | 0.89% | 720 |
| Oct 15, 2025 | 8,900.00 | 8,900.00 | 8,681.00 | 8,837.00 | 8,837.00 | 0.30% | 1,294 |
| Oct 14, 2025 | 8,980.00 | 9,082.00 | 8,778.00 | 8,811.00 | 8,811.00 | -0.13% | 1,193 |
| Oct 13, 2025 | 8,890.00 | 8,890.00 | 8,798.50 | 8,822.50 | 8,822.50 | -0.76% | 585 |
| Oct 10, 2025 | 8,907.50 | 8,907.50 | 8,851.00 | 8,890.00 | 8,890.00 | 0.85% | 520 |
| Oct 9, 2025 | 8,812.00 | 8,925.00 | 8,787.00 | 8,815.00 | 8,815.00 | -0.52% | 1,110 |
| Oct 8, 2025 | 9,014.50 | 9,030.50 | 8,793.00 | 8,861.50 | 8,861.50 | -1.80% | 1,681 |
| Oct 7, 2025 | 9,138.00 | 9,201.00 | 8,956.00 | 9,023.50 | 9,023.50 | -1.25% | 1,683 |
| Oct 6, 2025 | 8,999.00 | 9,320.00 | 8,941.50 | 9,138.00 | 9,138.00 | 2.80% | 5,051 |
| Oct 3, 2025 | 9,049.50 | 9,049.50 | 8,790.00 | 8,889.50 | 8,889.50 | -0.17% | 1,280 |
| 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 |