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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11,249	11,650	11,650	11,775	11,185	7,416
July 07, 2025	11,053	11,189	11,189	11,288	11,052	2,148
July 04, 2025	11,115	11,165	11,165	11,497	11,001	5,853
July 03, 2025	10,959	11,238	11,238	11,303	10,800	8,528
July 02, 2025	11,015	11,015	11,015	11,249	10,840	3,222
July 01, 2025	11,162	11,010	11,010	11,437	10,900	4,096
June 30, 2025	11,250	11,111	11,111	11,250	11,035	2,669
June 27, 2025	11,001	11,113	11,113	11,467	11,000	8,114
June 26, 2025	10,934	11,039	11,039	11,099	10,725	2,928
June 25, 2025	10,754	10,883	10,883	11,147	10,684	3,954
June 24, 2025	10,598	10,754	10,754	10,970	10,570	4,223
June 23, 2025	10,330	10,558	10,558	10,700	10,201	2,753
June 20, 2025	10,350	10,395	10,395	10,500	10,328	2,153
June 19, 2025	10,949	10,443	10,443	10,949	10,322	2,771
June 18, 2025	11,012	10,845	10,845	11,063	10,611	2,219
June 17, 2025	10,538	10,779	10,779	11,131	10,538	5,368
June 16, 2025	10,701	10,621	10,621	10,790	10,523	1,348
June 13, 2025	10,878	10,793	10,793	10,984	10,605	6,211
June 12, 2025	10,557	10,948	10,948	11,207	10,557	14,685
June 11, 2025	10,632	10,557	10,557	10,632	10,440	2,637
June 10, 2025	10,144	10,527	10,527	10,631	10,144	4,644
June 09, 2025	10,320	10,198	10,198	10,460	10,180	1,823
June 06, 2025	10,500	10,331	10,331	10,500	10,302	1,399
June 05, 2025	10,539	10,383	10,383	10,599	10,370	1,193
June 04, 2025	10,295	10,500	10,500	10,554	10,281	3,418
June 03, 2025	10,679	10,295	10,295	10,679	10,225	2,437
June 02, 2025	10,649	10,573	10,573	10,774	10,524	3,296
May 30, 2025	10,453	10,533	10,533	10,617.5	10,451	2,287
May 29, 2025	10,500	10,585	10,585	10,768.5	10,440.5	2,834
May 28, 2025	11,000	10,484	10,484	11,043	10,450	9,758
May 27, 2025	10,691.5	10,934.5	10,934.5	11,016	10,608.5	7,357
May 26, 2025	10,887	10,618.5	10,618.5	10,972	10,527	10,064

Tasty Bite Eatables Limited (TASTYBITE.NS) NSE