Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

TASTY BITE EATABLES LTD. (TASTYBITE.BO)

9,058.00
-220.50
(-2.38%)
At close: 3:28:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259,350.009,350.009,030.509,058.009,058.00140
Apr 24, 20259,050.009,350.008,943.009,278.509,278.50949
Apr 23, 20258,800.009,185.708,523.009,121.859,121.85437
Apr 22, 20258,434.308,640.008,434.308,603.158,603.15530
Apr 21, 20258,349.958,484.908,280.008,434.308,434.30243
Apr 17, 20258,207.658,413.008,207.658,339.758,339.75415
Apr 16, 20258,305.008,470.008,251.008,290.558,290.55331
Apr 15, 20258,200.958,319.958,070.008,308.458,308.45131
Apr 11, 20257,800.008,047.057,800.008,015.908,015.90213
Apr 9, 20257,793.007,827.857,752.107,789.057,789.05116
Apr 8, 20258,149.958,149.957,820.207,889.707,889.70283
Apr 7, 20257,311.008,100.007,311.007,847.707,847.70658
Apr 4, 20258,415.058,415.057,966.008,007.408,007.40372
Apr 3, 20258,155.058,547.008,155.058,453.608,453.60300
Apr 2, 20258,387.058,460.058,387.058,443.408,443.40134
Apr 1, 20258,499.908,500.008,379.408,457.308,457.3094
Mar 28, 20258,444.008,584.608,190.008,210.208,210.20745
Mar 27, 20258,471.808,548.658,310.158,345.658,345.65704
Mar 26, 20258,795.958,795.958,408.408,471.808,471.80461
Mar 25, 20258,850.058,850.058,492.558,591.058,591.05164
Mar 24, 20258,780.158,918.458,739.358,866.208,866.20353
Mar 21, 20258,415.408,910.008,415.408,768.308,768.30787
Mar 20, 20258,599.008,602.558,447.308,490.908,490.90281
Mar 19, 20258,348.808,632.958,348.808,448.558,448.55246
Mar 18, 20258,330.008,393.608,181.008,239.158,239.15226
Mar 17, 20258,450.058,515.208,266.158,290.958,290.95357
Mar 13, 20258,424.958,590.008,331.508,535.908,535.90510
Mar 12, 20258,300.058,534.058,200.008,453.058,453.05617
Mar 11, 20258,283.458,283.458,135.258,223.008,223.00183
Mar 10, 20258,500.008,575.008,283.008,337.008,337.00370
Mar 7, 20258,749.908,749.908,406.458,459.108,459.10598
Mar 6, 20258,620.258,749.958,534.408,574.608,574.60366
Mar 5, 20258,445.558,615.158,445.008,520.258,520.25429
Mar 4, 20258,368.558,684.858,355.558,432.108,432.10356
Mar 3, 20258,842.908,972.358,393.658,428.558,428.55992
Feb 28, 20259,091.409,100.008,650.008,842.708,842.70395
Feb 27, 20259,554.809,554.809,100.059,209.759,209.75308
Feb 25, 20259,265.159,610.109,240.009,488.959,488.95188
Feb 24, 20258,973.159,900.008,790.509,174.609,174.60920
Feb 21, 20258,925.009,017.658,867.208,987.008,987.0035
Feb 20, 20258,984.459,020.008,780.008,922.558,922.5559
Feb 19, 20258,755.059,089.958,755.008,931.108,931.10175
Feb 18, 20258,100.058,998.008,100.058,677.208,677.20282
Feb 17, 20258,953.158,953.158,422.008,536.958,536.95121
Feb 14, 20259,449.959,449.958,909.658,953.158,953.15546
Feb 13, 20259,371.959,500.009,158.109,192.459,192.45509
Feb 12, 20259,625.009,625.009,229.109,371.959,371.95242
Feb 11, 20259,957.2510,000.109,499.809,619.459,619.45116
Feb 10, 202510,349.0010,606.0510,147.0010,214.3510,214.35643
Feb 7, 202510,008.0010,076.259,746.9010,050.3510,050.3565
Feb 6, 20259,933.3510,010.009,878.009,968.159,968.15115
Feb 5, 202510,013.4010,102.209,950.5510,030.0010,030.0094
Feb 4, 202510,012.8510,136.159,881.059,993.209,993.2043
Feb 3, 20259,743.009,944.909,608.159,890.109,890.10108
Feb 1, 20259,700.009,934.009,531.809,680.909,680.90301
Jan 31, 20259,435.509,545.809,389.909,450.859,450.85213
Jan 30, 20259,497.359,646.609,400.009,490.509,490.50377
Jan 29, 20259,597.009,751.909,379.009,497.359,497.35165
Jan 28, 20259,400.009,655.509,147.309,531.259,531.25493
Jan 27, 20259,306.009,741.009,306.009,431.909,431.90401
Jan 24, 20259,991.2010,051.359,888.709,938.709,938.7049
Jan 23, 202510,159.7010,276.8510,034.6510,043.9510,043.95180
Jan 22, 202510,215.7510,359.9010,059.8510,277.6510,277.6552
Jan 21, 202510,583.4510,790.0010,206.9010,288.8510,288.85460
Jan 20, 202510,475.0010,765.3510,296.9010,680.7010,680.70311
Jan 17, 202510,043.1010,200.009,943.5510,089.7010,089.70270
Jan 16, 20259,489.309,873.009,250.009,846.159,846.15269
Jan 15, 20259,524.959,579.059,260.009,467.609,467.60226
Jan 14, 20259,589.959,589.959,254.059,317.909,317.90225
Jan 13, 20259,559.059,722.009,264.259,375.309,375.30394
Jan 10, 20259,893.059,893.059,641.559,751.009,751.00305
Jan 9, 20259,996.459,999.609,911.509,930.659,930.6531
Jan 8, 202510,050.0010,155.309,901.009,966.509,966.5058
Jan 7, 20259,986.3510,054.459,754.209,932.859,932.85254
Jan 6, 202510,150.0510,246.959,918.709,986.359,986.35322
Jan 3, 202510,233.8510,297.7010,118.7010,171.1010,171.10164
Jan 2, 20259,995.3510,379.909,930.8510,233.8010,233.80391
Jan 1, 20259,966.6010,060.359,942.859,995.359,995.3558
Dec 31, 202410,050.0010,058.359,904.109,920.709,920.70187
Dec 30, 202410,058.0010,058.009,962.8010,047.9010,047.9067
Dec 27, 202410,011.0010,295.9010,002.0010,002.0010,002.0070
Dec 26, 202410,102.3510,102.3510,010.0010,015.6510,015.6560
Dec 24, 202410,162.8010,162.8010,050.0010,066.2510,066.2563
Dec 23, 202410,018.3010,169.9010,010.0010,050.2010,050.2055
Dec 20, 202410,190.0010,322.309,988.3510,062.4510,062.45578
Dec 19, 202410,280.2010,470.8510,075.5510,227.0510,227.05424
Dec 18, 202410,419.0510,485.4510,264.6010,437.0510,437.05148
Dec 17, 202411,099.9511,099.9510,415.0010,481.7510,481.7573
Dec 16, 202410,809.7010,809.7010,632.7510,664.3010,664.3083
Dec 13, 202410,462.2010,772.2510,462.2010,712.9010,712.90122
Dec 12, 202411,224.9011,224.9010,705.1010,785.0510,785.05353
Dec 11, 202411,020.0011,110.9510,980.0011,013.9511,013.95276
Dec 10, 202410,890.0511,074.0010,800.0011,017.2511,017.25443
Dec 9, 202410,708.0510,986.0010,708.0510,829.5010,829.50523
Dec 6, 202410,727.6010,800.0010,705.6510,756.0010,756.00158
Dec 5, 202410,790.1510,835.8010,700.0010,732.5010,732.50147
Dec 4, 202410,865.7010,937.7010,742.9510,790.1510,790.15173
Dec 3, 202410,614.5511,000.0010,614.5510,865.7010,865.70345
Dec 2, 202410,747.2510,785.4510,555.0010,614.5510,614.5593
Nov 29, 202410,879.3511,043.5510,740.2510,768.4010,768.4081
Nov 28, 202410,820.1511,076.3010,672.5510,804.2510,804.25420
Nov 27, 202410,885.0011,006.7010,741.6010,824.2010,824.20345
Nov 26, 202410,820.0011,171.3010,759.9510,884.4010,884.40195
Nov 25, 202411,016.8011,016.8010,767.8510,878.1010,878.10194
Nov 22, 202410,847.0010,949.0010,687.7010,733.7510,733.75253
Nov 21, 202411,201.0011,201.0010,794.0510,851.7510,851.75174
Nov 19, 202411,100.0511,464.6511,012.1011,169.0511,169.05251
Nov 18, 202411,921.0011,921.0010,898.3011,087.8511,087.85592
Nov 14, 202412,049.9512,248.0011,544.9012,163.7012,163.70240
Nov 13, 202412,147.6512,271.2011,559.9011,627.5011,627.50643
Nov 12, 202412,234.0012,341.5011,946.3512,143.3012,143.30327
Nov 11, 202412,121.4012,450.0012,031.7512,224.6512,224.65205
Nov 8, 202412,371.7012,454.9512,217.1512,400.7512,400.7556
Nov 7, 202412,469.0012,563.0512,337.6012,413.4012,413.40158
Nov 6, 202412,100.0012,493.6512,093.3012,363.9512,363.95436
Nov 4, 202411,873.8012,044.9511,786.3511,820.7011,820.7060
Nov 1, 202411,757.4512,153.0011,757.4512,060.9012,060.9026
Oct 31, 202411,880.9512,100.0011,815.0011,937.4511,937.45127
Oct 29, 202412,126.1012,205.9011,765.0011,851.8511,851.85296
Oct 28, 202412,236.4012,350.0011,900.5512,238.8512,238.85598
Oct 25, 202412,180.0012,350.0011,634.2012,236.4012,236.40939
Oct 24, 202412,382.0512,382.0511,885.4012,129.1512,129.15126
Oct 23, 202412,001.0012,431.0011,984.4512,367.2012,367.20796
Oct 22, 202412,763.4012,763.4012,160.0012,288.6012,288.60402
Oct 21, 202413,181.0013,199.9512,739.9012,803.4012,803.40326
Oct 18, 202412,550.0513,200.0012,442.5013,117.8013,117.80669
Oct 17, 202412,781.0012,903.9012,729.6512,889.7512,889.7582
Oct 16, 202412,939.4012,950.2012,640.5012,781.0012,781.00240
Oct 15, 202412,961.9513,127.0012,899.0012,939.4012,939.40209
Oct 14, 202413,291.3513,291.3512,899.0013,062.3013,062.3096
Oct 11, 202413,328.0013,328.0012,870.7012,967.1512,967.15229
Oct 10, 202412,625.0013,559.1511,798.2013,198.7013,198.703,482
Oct 9, 202412,300.1512,550.9012,208.1012,401.5512,401.55495
Oct 8, 202411,949.9512,400.0011,673.3012,191.3012,191.30777
Oct 7, 202412,400.4512,587.1511,727.5011,811.3011,811.301,368
Oct 4, 202412,899.6512,899.6512,456.0012,536.4012,536.40163
Oct 3, 202412,800.0013,137.2512,680.7012,710.0512,710.05819
Oct 1, 202412,672.4513,095.0012,497.9512,927.9512,927.951,315
Sep 30, 202412,770.2512,896.1012,567.9512,666.9012,666.90594
Sep 27, 202412,949.8512,955.0012,745.0012,770.2512,770.25197
Sep 26, 202413,051.9513,097.6512,800.0012,822.8012,822.80317
Sep 25, 202413,140.0013,265.9512,900.0012,997.4012,997.40693
Sep 24, 202413,599.6513,599.6513,082.1013,138.2513,138.25583
Sep 23, 202413,464.1513,560.8513,214.4013,390.6013,390.60543
Sep 20, 202412,954.1513,380.7512,599.5513,297.8513,297.85237
Sep 19, 202413,269.9513,356.9012,615.0012,700.1512,700.15629
Sep 18, 202413,102.2513,266.4012,902.0013,090.2513,090.25273
Sep 17, 202413,350.0513,383.0013,100.0013,144.8513,144.85339
Sep 16, 202413,037.1513,637.1513,000.0513,400.0013,400.00370
Sep 13, 202413,217.5013,500.0013,091.7013,303.2013,303.20585
Sep 12, 202413,314.9513,348.0513,075.8513,223.6513,223.65133
Sep 11, 202413,351.1013,618.1513,040.9513,097.7013,097.70312
Sep 10, 202413,412.0513,730.7513,373.0513,421.0513,421.05501
Sep 9, 202413,800.0013,900.0013,304.6013,367.4013,367.401,333
Sep 6, 202414,020.9014,200.0013,800.0013,857.6513,857.65162
Sep 5, 202413,500.0014,228.9513,500.0014,006.4014,006.40485
Sep 4, 202413,698.8013,699.7013,400.0013,489.0513,489.05685
Sep 3, 202413,883.5513,883.8013,450.0513,572.8013,572.80829
Sep 2, 202413,990.4014,299.9513,606.8513,683.8013,683.80394
Aug 30, 202413,999.8014,290.0013,885.0513,984.7013,984.70668
Aug 29, 202414,227.9014,227.9013,768.6513,853.4513,853.451,299
Aug 28, 202414,461.3014,498.7514,000.0014,064.6514,064.651,717
Aug 26, 202414,699.4014,822.5013,791.7513,837.8013,837.804,745
Aug 23, 202414,736.0015,213.7514,350.4014,529.8514,529.853,773
Aug 22, 202414,396.9515,100.0014,208.6014,736.2014,736.204,838
Aug 21, 202413,150.0015,222.9013,150.0013,970.7513,970.7523,620
Aug 20, 202411,699.9512,900.0011,450.0012,685.7512,685.752,906
Aug 19, 202410,936.1511,762.2510,859.5011,503.0511,503.051,409
Aug 16, 20249,949.9510,891.109,949.9510,721.7010,721.70966
Aug 14, 20249,726.359,910.109,704.159,864.459,864.45559
Aug 13, 202410,059.9510,059.959,813.759,909.559,909.55196
Aug 12, 20249,950.0510,071.209,936.659,995.409,995.40471
Aug 9, 20249,799.0010,383.109,721.0010,067.7510,067.751,777
Aug 8, 20249,200.159,600.009,141.309,341.909,341.907,389
Aug 7, 20249,777.1010,054.009,705.359,798.759,798.75435
Aug 6, 20249,699.009,976.959,591.159,801.809,801.80867
Aug 5, 20249,899.009,899.009,405.009,544.659,544.651,229
Aug 2, 20249,950.0510,059.909,891.609,925.709,925.70300
Aug 1, 2024 2 Dividend
Aug 1, 202410,050.0010,099.009,960.0010,002.7510,002.75339
Jul 31, 202410,350.0010,350.009,944.0010,001.859,999.85272
Jul 30, 202410,482.0010,599.7010,200.0010,208.9510,206.91144
Jul 29, 202410,258.0010,500.0010,156.5510,455.8010,453.71896
Jul 26, 202410,335.5010,345.759,975.0010,191.1510,189.11387
Jul 25, 202410,096.5010,424.7510,086.0510,176.3510,174.31583
Jul 24, 202410,220.0010,250.009,970.0010,006.2010,004.20295
Jul 23, 202410,015.0010,289.359,900.0010,147.1510,145.12526
Jul 22, 20249,840.0510,086.609,839.959,918.859,916.87310
Jul 19, 202410,000.0010,049.109,850.759,864.109,862.13225
Jul 18, 20249,944.7010,915.609,940.009,967.859,965.861,669
Jul 16, 202410,200.0010,210.109,810.009,944.709,942.71554
Jul 15, 202410,213.5010,258.6010,150.0010,175.4010,173.37179
Jul 12, 202410,194.6510,341.9010,164.8010,180.0010,177.96307
Jul 11, 202410,316.1010,318.0010,158.1010,227.3510,225.3093
Jul 10, 202410,446.4010,495.0010,153.6510,257.8010,255.75259
Jul 9, 202410,499.9510,499.9510,281.1010,353.6510,351.5894
Jul 8, 202410,411.0010,529.0510,208.8010,247.2010,245.15142
Jul 5, 202410,546.9510,550.0010,334.8010,367.5510,365.48325
Jul 4, 202410,401.0010,505.3010,340.0010,397.6510,395.57338
Jul 3, 202410,500.0510,720.0010,370.0010,414.3510,412.27686
Jul 2, 202410,635.8510,668.7010,606.0010,647.5010,645.3732
Jul 1, 202410,611.3010,690.0510,566.5510,579.0010,576.88196
Jun 28, 202410,485.2510,650.0010,471.2010,629.7010,627.57328
Jun 27, 202410,571.0510,730.0010,355.0010,430.1010,428.01628
Jun 26, 202410,700.0010,795.5010,569.0010,585.5510,583.43290
Jun 25, 202410,792.0010,833.3010,704.0010,783.9010,781.74109
Jun 24, 202410,903.7510,904.0010,682.5510,792.8010,790.64159
Jun 21, 202410,940.0511,103.9510,750.0010,894.7010,892.52615
Jun 20, 202410,916.0011,061.1010,780.0010,953.4010,951.21497
Jun 19, 202410,947.9511,003.3010,750.1510,842.4510,840.28375
Jun 18, 202411,000.0511,299.9510,098.0010,749.0010,746.851,387
Jun 14, 202410,998.0011,763.5010,943.6011,089.0511,086.83788
Jun 13, 202410,957.1011,000.5010,809.4510,850.8010,848.63345
Jun 12, 202410,890.5010,950.0010,732.0010,841.2010,839.0363
Jun 11, 202410,705.0010,828.0010,590.9510,733.9010,731.75172
Jun 10, 202410,655.0510,900.0010,589.6010,641.2510,639.12240
Jun 7, 202410,616.1510,707.3510,556.0010,641.8510,639.72111
Jun 6, 202410,600.0010,600.9010,438.8010,494.9510,492.85269
Jun 5, 20249,955.0010,543.109,955.0010,460.3010,458.21427
Jun 4, 202410,295.1010,412.209,955.709,990.709,988.70412
Jun 3, 202411,299.9511,299.9510,287.1010,318.3510,316.29339
May 31, 202410,418.8510,500.0010,171.4010,243.4010,241.35368
May 30, 202411,994.9511,994.9510,347.7510,383.1510,381.07175
May 29, 202410,789.3510,813.2010,620.6510,665.5010,663.3780
May 28, 202410,531.1010,949.9510,488.4010,774.1010,771.95293
May 27, 202410,550.0510,668.3010,380.1010,493.5510,491.45377
May 24, 202410,420.5510,698.7510,394.9510,652.1510,650.02384
May 23, 202410,475.0510,627.9510,295.5010,354.9510,352.88267
May 22, 202410,350.0010,569.8010,316.7010,405.8010,403.72284
May 21, 202410,672.0010,858.6010,071.0010,115.8510,113.831,008
May 17, 202411,350.0011,460.0011,026.5511,216.1511,213.91404
May 16, 202411,611.7511,611.7511,201.7511,298.7011,296.44240
May 15, 202411,356.5011,514.0011,356.5011,512.0011,509.7033
May 14, 202411,399.7511,663.5011,221.5511,234.2011,231.95173
May 13, 202411,402.4011,402.4011,064.1511,302.9511,300.69116
May 10, 202411,300.0011,344.9011,149.8511,246.5011,244.25119
May 9, 202411,550.0011,607.0010,880.0011,137.3011,135.07351
May 8, 202411,600.0511,801.0511,401.0011,591.6011,589.28291
May 7, 202411,780.0011,786.2011,551.0011,684.3511,682.0188
May 6, 202412,259.9012,259.9011,780.0011,807.6011,805.2486
May 3, 202412,115.7512,115.7511,890.0011,929.6511,927.26145
May 2, 202412,085.0012,150.0011,857.8012,019.3012,016.90346
Apr 30, 202411,826.1511,999.9511,746.5511,947.1511,944.76241
Apr 29, 202411,991.6012,807.7511,612.5011,688.9011,686.561,009
Apr 26, 202411,760.1011,930.6511,706.6011,777.0511,774.69337
Apr 25, 202412,012.9012,034.5511,650.2511,710.8011,708.46342
Waiting for permission
Allow microphone access to enable voice search

Try again.