Tasty Bite Eatables Limited (NSE:TASTYBITE)
India · Delayed Price · Currency is INR 7,716.50
+147.00 (1.94%)
Jun 3, 2026, 3:29 PM IST
NSE:TASTYBITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,499.00 | 8,475.00 | 7,420.50 | 8,405.00 | 8,405.00 | 13.82% | 43,595 |
| May 6, 2026 | 7,456.00 | 7,550.00 | 7,200.00 | 7,384.50 | 7,384.50 | 1.30% | 7,641 |
| May 5, 2026 | 7,069.50 | 7,380.00 | 6,975.00 | 7,290.00 | 7,290.00 | 3.54% | 6,910 |
| May 4, 2026 | 7,000.00 | 7,233.00 | 6,960.00 | 7,041.00 | 7,041.00 | 0.69% | 6,791 |
| Apr 30, 2026 | 6,970.00 | 7,017.50 | 6,903.00 | 6,992.50 | 6,992.50 | 0.30% | 1,113 |
| Apr 29, 2026 | 6,905.50 | 7,006.50 | 6,895.00 | 6,971.50 | 6,971.50 | 0.97% | 2,643 |
| Apr 28, 2026 | 6,999.00 | 7,010.00 | 6,890.00 | 6,904.50 | 6,904.50 | -1.27% | 3,059 |
| Apr 27, 2026 | 7,000.00 | 7,091.00 | 6,930.50 | 6,993.50 | 6,993.50 | 0.37% | 3,052 |
| Apr 24, 2026 | 7,067.50 | 7,142.50 | 6,905.50 | 6,968.00 | 6,968.00 | -1.21% | 2,035 |
| Apr 23, 2026 | 7,275.00 | 7,309.50 | 7,045.00 | 7,053.00 | 7,053.00 | -2.66% | 4,000 |
| Apr 22, 2026 | 7,423.50 | 7,649.00 | 7,135.00 | 7,246.00 | 7,246.00 | -1.06% | 5,237 |
| Apr 21, 2026 | 7,180.00 | 7,500.00 | 7,060.00 | 7,323.50 | 7,323.50 | 3.20% | 6,945 |
| Apr 20, 2026 | 7,199.50 | 7,199.50 | 7,032.00 | 7,096.50 | 7,096.50 | -0.05% | 3,244 |
| Apr 17, 2026 | 7,113.00 | 7,151.50 | 7,082.00 | 7,100.00 | 7,100.00 | -0.18% | 1,857 |
| Apr 16, 2026 | 7,200.00 | 7,344.50 | 7,020.50 | 7,113.00 | 7,113.00 | -0.17% | 1,976 |
| Apr 15, 2026 | 7,148.50 | 7,369.50 | 7,100.00 | 7,125.00 | 7,125.00 | -0.33% | 1,941 |
| Apr 13, 2026 | 7,100.00 | 7,281.00 | 6,950.00 | 7,148.50 | 7,148.50 | -0.42% | 1,161 |
| Apr 10, 2026 | 7,099.50 | 7,245.00 | 6,975.00 | 7,179.00 | 7,179.00 | 3.16% | 4,003 |
| Apr 9, 2026 | 7,066.00 | 7,140.00 | 6,905.00 | 6,959.00 | 6,959.00 | -1.51% | 1,224 |
| Apr 8, 2026 | 7,145.00 | 7,145.00 | 6,916.00 | 7,066.00 | 7,066.00 | 4.00% | 1,848 |
| Apr 7, 2026 | 6,730.50 | 6,855.00 | 6,730.50 | 6,794.50 | 6,794.50 | 0.68% | 813 |
| Apr 6, 2026 | 6,739.00 | 6,839.50 | 6,649.00 | 6,748.50 | 6,748.50 | 0.14% | 1,037 |
| Apr 2, 2026 | 6,661.00 | 6,815.00 | 6,560.00 | 6,739.00 | 6,739.00 | 0.62% | 1,019 |
| Apr 1, 2026 | 6,885.00 | 6,900.00 | 6,550.00 | 6,697.50 | 6,697.50 | 2.53% | 4,019 |
| 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 |