Tasty Bite Eatables Limited - TASTYBITE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	9,049.5	8,889.5	8,889.5	9,049.5	8,790	1,280
October 01, 2025	8,952.5	8,905	8,905	8,956	8,850	725
September 30, 2025	8,799	8,865	8,865	8,966	8,778	844
September 29, 2025	9,013	8,852	8,852	9,032.5	8,819	865
September 26, 2025	9,060	8,941.5	8,941.5	9,300	8,847	1,428
September 25, 2025	9,257	8,969	8,969	9,309.5	8,902.5	2,874
September 24, 2025	9,244	9,226.5	9,226.5	9,295	9,201	597
September 23, 2025	9,306.5	9,243.5	9,243.5	9,390	9,207	1,012
September 22, 2025	9,358	9,309	9,309	9,428.5	9,291.5	1,015
September 19, 2025	9,405	9,379	9,379	9,499	9,350	706
September 18, 2025	9,449	9,462.5	9,462.5	9,494	9,421	539
September 17, 2025	9,397	9,421	9,421	9,485	9,385	1,502
September 16, 2025	9,495	9,397	9,397	9,495	9,376	1,149
September 15, 2025	9,321	9,394.5	9,394.5	9,497	9,321	876
September 12, 2025	9,250.5	9,317	9,317	9,464	9,181.5	2,543
September 11, 2025	9,316	9,202	9,202	9,400	9,155.5	3,505
September 10, 2025	9,530	9,402	9,402	9,530	9,350	2,022
September 09, 2025	9,547	9,488	9,488	9,549	9,460.5	1,484
September 08, 2025	9,715	9,471	9,471	10,100	9,450.5	1,938
September 05, 2025	9,622	9,572.5	9,572.5	9,622	9,460.5	605
September 04, 2025	9,695	9,549.5	9,549.5	9,980	9,513	4,240
September 03, 2025	9,583.5	9,550.5	9,550.5	9,600	9,531.5	675
September 02, 2025	9,584.5	9,537	9,537	9,665.5	9,513	1,168
September 01, 2025	9,549.5	9,584.5	9,584.5	9,604.5	9,530.5	611
August 29, 2025	9,504	9,524	9,524	9,670	9,486	982
August 28, 2025	9,612	9,545	9,545	9,677	9,482	1,351
August 26, 2025	9,685	9,605	9,605	9,759	9,558	1,384
August 25, 2025	9,874	9,636	9,636	9,874	9,537	1,469
August 22, 2025	9,870	9,732	9,732	9,900	9,705	1,013
August 21, 2025	10,007	9,751	9,751	10,009	9,652	6,243
August 20, 2025	10,052	9,916	9,916	10,100	9,880	1,637
August 19, 2025	10,000	9,977	9,977	10,113	9,868	1,389
August 18, 2025	10,141	9,859	9,859	10,161	9,782	3,062
August 14, 2025	10,320	9,942	9,942	10,382	9,920	3,184
August 13, 2025	10,505	10,288	10,288	10,604	10,251	1,735
August 12, 2025	10,694	10,422	10,422	10,694	10,400	1,800
August 11, 2025	10,610	10,536	10,536	10,789	10,402	2,613
August 08, 2025	10,740	10,768	10,768	10,993	10,574	5,307
August 07, 2025	11,000	10,721	10,721	11,958	10,609	40,649
August 06, 2025	10,801	10,681	10,681	10,990	10,541	1,752
August 05, 2025	10,876	10,860	10,860	11,229	10,800	2,278
August 04, 2025	11,102	10,876	10,876	11,165	10,852	2,803
August 01, 2025	11,390	11,171	11,171	11,585	11,025	4,442
July 31, 2025	11,541	11,390	11,388	11,575	10,751	2,253
July 30, 2025	11,800	11,669	11,666.95	11,864	11,553	2,017
July 29, 2025	11,505	11,712	11,712	11,899	11,505	10,599
July 28, 2025	10,997	11,448	11,448	11,750	10,700	17,284
July 25, 2025	10,778	10,785	10,785	10,906	10,701	1,457
July 24, 2025	11,063	10,851	10,851	11,095	10,800	2,377
July 23, 2025	11,030	10,900	10,900	11,030	10,875	988
July 22, 2025	10,856	10,921	10,921	11,033	10,856	1,337
July 21, 2025	11,240	10,910	10,910	11,240	10,813	1,545
July 18, 2025	11,110	10,974	10,974	11,232	10,886	1,837
July 17, 2025	11,337	11,199	11,199	11,337	11,125	2,038
July 16, 2025	11,350	11,266	11,266	11,399	11,203	1,512
July 15, 2025	11,149	11,284	11,284	11,495	11,143	6,534
July 14, 2025	11,056	11,045	11,045	11,149	10,860	1,482
July 11, 2025	11,200	11,056	11,056	11,384	10,888	3,385
July 10, 2025	11,448	11,222	11,222	11,483	11,168	2,852
July 09, 2025	11,583	11,484	11,484	11,719	11,438	3,478

Tasty Bite Eatables Limited (TASTYBITE.NS) NSE