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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tasty Bite Eatables Limited (TASTYBITE.NS) NSE