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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8,319	8,197.5	8,197.5	8,319	8,160	581
December 03, 2025	8,400	8,250	8,250	8,429	8,224	857
December 02, 2025	8,431	8,358	8,358	8,480.5	8,322	428
December 01, 2025	8,300	8,429.5	8,429.5	8,628.5	8,300	1,368
November 28, 2025	8,303.5	8,363	8,363	8,403	8,303.5	473
November 27, 2025	8,385.5	8,303.5	8,303.5	8,420	8,250	1,309
November 26, 2025	8,355.5	8,374.5	8,374.5	8,430	8,350	628
November 25, 2025	8,369.5	8,348	8,348	8,488	8,250	914
November 24, 2025	8,470	8,385	8,385	8,678.5	8,221	1,325
November 21, 2025	8,280	8,318.5	8,318.5	8,415	8,222	1,336
November 19, 2025	8,400	8,378.5	8,378.5	8,460	8,350.5	597
November 18, 2025	8,490	8,400	8,400	8,490	8,350	741
November 17, 2025	8,558	8,406.5	8,406.5	8,569	8,372.5	1,329
November 14, 2025	8,518	8,499	8,499	8,600	8,450	585
November 13, 2025	8,531	8,533.5	8,533.5	8,657	8,508	1,043
November 12, 2025	8,615	8,527.5	8,527.5	8,844	8,499.5	2,694
November 11, 2025	8,860	8,601.5	8,601.5	8,860.5	8,556	3,573
November 10, 2025	8,820	8,996	8,996	9,100	8,368	1,573
November 07, 2025	8,810	8,848	8,848	9,020.5	8,781	1,021
November 06, 2025	9,050	8,857.5	8,857.5	9,050	8,810	518
November 04, 2025	8,959	8,928.5	8,928.5	9,083.5	8,900	978
November 03, 2025	9,100.5	8,940	8,940	9,100.5	8,915	469
October 31, 2025	8,977.5	8,964.5	8,964.5	9,050	8,949.5	671
October 30, 2025	9,145	8,974	8,974	9,145	8,928	858
October 29, 2025	8,978.5	9,008.5	9,008.5	9,138.5	8,978.5	471
October 28, 2025	9,086.5	8,958.5	8,958.5	9,240	8,855.5	4,321
October 27, 2025	9,052.5	8,991.5	8,991.5	9,088	8,897.5	636
October 24, 2025	9,174.5	9,000	9,000	9,309.5	8,950	1,094
October 23, 2025	9,280	9,174	9,174	9,296	9,158	1,618
October 21, 2025	9,290	9,158	9,158	9,319	9,056	1,043
October 20, 2025	9,090	9,043	9,043	9,142	9,008	598
October 17, 2025	9,000	8,991.5	8,991.5	9,240	8,908	2,546
October 16, 2025	8,838.5	8,915.5	8,915.5	8,939	8,838.5	720
October 15, 2025	8,900	8,837	8,837	8,900	8,681	1,294
October 14, 2025	8,980	8,811	8,811	9,082	8,778	1,193
October 13, 2025	8,890	8,822.5	8,822.5	8,890	8,798.5	585
October 10, 2025	8,907.5	8,890	8,890	8,907.5	8,851	520
October 09, 2025	8,812	8,815	8,815	8,925	8,787	1,110
October 08, 2025	9,014.5	8,861.5	8,861.5	9,030.5	8,793	1,681
October 07, 2025	9,138	9,023.5	9,023.5	9,201	8,956	1,683
October 06, 2025	8,999	9,138	9,138	9,320	8,941.5	5,051
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

Tasty Bite Eatables Limited (TASTYBITE.NS) NSE