Tasty Bite Eatables Limited (NSE:TASTYBITE)
India · Delayed Price · Currency is INR 9,054.00
+307.50 (3.52%)
Jul 20, 2026, 3:29 PM IST
NSE:TASTYBITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,746.50 | 8,852.50 | 8,713.50 | 8,831.00 | - | 0.97% | 3,227 |
| Jul 17, 2026 | 8,950.00 | 8,950.00 | 8,690.00 | 8,746.50 | 8,746.50 | -1.84% | 3,225 |
| Jul 16, 2026 | 9,136.50 | 9,250.00 | 8,871.50 | 8,910.00 | 8,910.00 | -2.22% | 4,158 |
| Jul 15, 2026 | 9,148.00 | 9,300.00 | 9,005.00 | 9,112.50 | 9,112.50 | 0.44% | 3,974 |
| Jul 14, 2026 | 9,044.50 | 9,119.00 | 8,715.50 | 9,072.50 | 9,072.50 | 1.23% | 6,181 |
| Jul 13, 2026 | 9,000.00 | 9,368.00 | 8,842.00 | 8,962.50 | 8,962.50 | -1.45% | 4,944 |
| Jul 10, 2026 | 8,900.00 | 9,175.00 | 8,761.00 | 9,094.00 | 9,094.00 | 2.98% | 6,113 |
| Jul 9, 2026 | 8,485.00 | 8,900.00 | 8,483.00 | 8,830.50 | 8,830.50 | 3.82% | 3,224 |
| Jul 8, 2026 | 8,565.50 | 8,660.00 | 8,420.50 | 8,505.50 | 8,505.50 | -1.35% | 1,937 |
| Jul 7, 2026 | 8,516.00 | 8,720.00 | 8,434.50 | 8,621.50 | 8,621.50 | 1.24% | 1,688 |
| Jul 6, 2026 | 8,674.00 | 8,674.00 | 8,421.00 | 8,516.00 | 8,516.00 | -1.82% | 3,243 |
| Jul 3, 2026 | 8,868.00 | 8,868.00 | 8,566.50 | 8,674.00 | 8,674.00 | -1.16% | 4,211 |
| Jul 2, 2026 | 8,995.50 | 9,210.00 | 8,731.00 | 8,776.00 | 8,776.00 | -2.37% | 9,082 |
| Jul 1, 2026 | 8,492.00 | 9,492.50 | 8,492.00 | 8,989.00 | 8,989.00 | 5.85% | 64,628 |
| Jun 30, 2026 | 8,549.00 | 8,595.00 | 8,423.50 | 8,492.00 | 8,492.00 | -0.39% | 2,041 |
| Jun 29, 2026 | 8,550.00 | 8,675.00 | 8,350.00 | 8,525.50 | 8,525.50 | 0.56% | 2,245 |
| Jun 25, 2026 | 8,438.00 | 8,519.50 | 8,425.00 | 8,478.00 | 8,478.00 | 0.50% | 3,608 |
| Jun 24, 2026 | 8,450.00 | 8,450.00 | 8,264.00 | 8,435.50 | 8,435.50 | 1.16% | 2,143 |
| Jun 23, 2026 | 8,350.00 | 8,550.00 | 8,129.00 | 8,338.50 | 8,338.50 | 0.13% | 2,553 |
| Jun 22, 2026 | 8,322.00 | 8,429.50 | 8,250.00 | 8,327.50 | 8,327.50 | 0.36% | 2,035 |
| Jun 19, 2026 | 8,225.00 | 8,445.50 | 8,205.00 | 8,297.50 | 8,297.50 | 0.56% | 2,388 |
| Jun 18, 2026 | 8,190.00 | 8,489.00 | 8,188.00 | 8,251.00 | 8,251.00 | 0.78% | 4,748 |
| Jun 17, 2026 | 8,179.50 | 8,280.00 | 8,140.00 | 8,187.50 | 8,187.50 | 0.38% | 1,652 |
| Jun 16, 2026 | 8,109.50 | 8,229.50 | 8,109.50 | 8,156.50 | 8,156.50 | -0.08% | 1,194 |
| Jun 15, 2026 | 8,394.00 | 8,473.50 | 8,106.50 | 8,163.00 | 8,163.00 | -0.20% | 1,802 |
| Jun 12, 2026 | 8,149.00 | 8,279.00 | 8,060.50 | 8,179.00 | 8,179.00 | 2.11% | 2,523 |
| Jun 11, 2026 | 8,149.50 | 8,539.00 | 7,990.00 | 8,010.00 | 8,010.00 | -1.71% | 5,550 |
| Jun 10, 2026 | 7,923.50 | 8,265.00 | 7,923.50 | 8,149.50 | 8,149.50 | 2.23% | 5,124 |
| Jun 9, 2026 | 7,966.00 | 8,061.00 | 7,883.50 | 7,972.00 | 7,972.00 | 0.08% | 1,717 |
| Jun 8, 2026 | 7,701.50 | 8,239.50 | 7,701.50 | 7,965.50 | 7,965.50 | 1.42% | 8,595 |
| Jun 5, 2026 | 7,720.50 | 7,960.50 | 7,710.00 | 7,854.00 | 7,854.00 | 1.73% | 2,355 |
| Jun 4, 2026 | 7,729.00 | 8,232.00 | 7,700.00 | 7,720.50 | 7,720.50 | 0.05% | 6,615 |
| Jun 3, 2026 | 7,421.00 | 8,002.50 | 7,421.00 | 7,716.50 | 7,716.50 | 1.94% | 4,530 |
| Jun 2, 2026 | 7,300.50 | 7,699.00 | 7,134.00 | 7,569.50 | 7,569.50 | 4.59% | 3,323 |
| Jun 1, 2026 | 7,550.00 | 7,550.00 | 7,200.00 | 7,237.00 | 7,237.00 | -5.00% | 3,428 |
| May 29, 2026 | 7,681.00 | 7,834.00 | 7,580.00 | 7,618.00 | 7,618.00 | -0.81% | 1,913 |
| May 27, 2026 | 7,665.00 | 7,745.00 | 7,600.00 | 7,680.50 | 7,680.50 | 0.22% | 1,089 |
| May 26, 2026 | 7,603.50 | 7,740.00 | 7,582.00 | 7,663.50 | 7,663.50 | 0.79% | 1,091 |
| May 25, 2026 | 7,600.00 | 7,850.00 | 7,525.00 | 7,603.50 | 7,603.50 | 0.46% | 1,568 |
| May 22, 2026 | 7,544.00 | 7,639.50 | 7,442.00 | 7,569.00 | 7,569.00 | 1.58% | 1,556 |
| May 21, 2026 | 7,598.00 | 7,650.00 | 7,400.00 | 7,451.00 | 7,451.00 | -0.05% | 1,643 |
| May 20, 2026 | 7,383.50 | 7,559.00 | 7,349.00 | 7,454.50 | 7,454.50 | 0.55% | 1,082 |
| May 19, 2026 | 7,447.50 | 7,590.00 | 7,340.00 | 7,414.00 | 7,414.00 | 0.19% | 1,223 |
| May 18, 2026 | 7,609.50 | 7,609.50 | 7,263.50 | 7,400.00 | 7,400.00 | -2.73% | 3,888 |
| May 15, 2026 | 7,683.00 | 7,711.50 | 7,550.50 | 7,608.00 | 7,608.00 | -0.92% | 969 |
| May 14, 2026 | 7,694.00 | 7,717.50 | 7,537.00 | 7,679.00 | 7,679.00 | 1.05% | 1,288 |
| May 13, 2026 | 7,700.00 | 7,800.00 | 7,567.00 | 7,599.50 | 7,599.50 | -1.20% | 2,454 |
| May 12, 2026 | 8,015.50 | 8,099.50 | 7,553.50 | 7,692.00 | 7,692.00 | -4.04% | 12,737 |
| May 11, 2026 | 8,252.50 | 8,448.00 | 7,971.00 | 8,015.50 | 8,015.50 | -4.86% | 5,758 |
| May 8, 2026 | 8,450.00 | 8,924.00 | 8,200.00 | 8,425.00 | 8,425.00 | 0.24% | 19,012 |