Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Tasty Bite Eatables Limited (TASTYBITE.NS)

Compare
8,004.25
-463.75
(-5.48%)
At close: April 4 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258,467.958,487.057,955.808,004.258,004.258,813
Apr 3, 20258,425.858,540.008,322.808,468.008,468.003,034
Apr 2, 20258,499.008,499.008,327.558,425.858,425.851,326
Apr 1, 20258,257.158,494.958,221.458,441.458,441.453,545
Mar 28, 20258,333.808,590.008,181.008,219.208,219.205,937
Mar 27, 20258,464.658,539.258,200.008,333.808,333.807,255
Mar 26, 20258,510.108,790.008,429.608,464.658,464.656,296
Mar 25, 20259,000.009,000.008,510.008,556.508,556.505,267
Mar 24, 20258,780.008,942.908,737.308,867.558,867.555,848
Mar 21, 20258,501.608,930.008,465.408,772.558,772.558,223
Mar 20, 20258,502.208,649.008,441.008,484.808,484.804,082
Mar 19, 20258,295.008,648.008,288.458,459.908,459.905,492
Mar 18, 20258,314.058,314.058,314.058,314.058,314.05-
Mar 17, 20258,450.058,536.408,265.008,314.058,314.053,873
Mar 13, 20258,465.008,629.008,350.008,538.708,538.7015,100
Mar 12, 20258,247.358,535.008,175.008,451.908,451.904,879
Mar 11, 20258,325.008,325.008,101.858,206.308,206.304,235
Mar 10, 20258,550.008,649.958,300.008,359.708,359.702,628
Mar 7, 20258,587.108,619.158,420.608,465.358,465.354,332
Mar 6, 20258,592.008,804.958,508.008,569.958,569.952,809
Mar 5, 20258,505.958,626.358,453.358,513.858,513.853,306
Mar 4, 20258,552.958,719.008,350.008,425.158,425.153,791
Mar 3, 20258,812.009,007.108,367.758,426.558,426.553,992
Feb 28, 20259,100.009,129.958,640.008,795.958,795.954,363
Feb 27, 20259,405.009,546.659,110.059,182.859,182.852,912
Feb 25, 20259,250.009,627.209,224.009,481.559,481.555,667
Feb 24, 20258,867.009,939.508,811.059,233.259,233.2516,642
Feb 21, 20258,954.609,084.008,820.158,973.208,973.201,031
Feb 20, 20258,936.109,034.408,746.958,936.758,936.752,521
Feb 19, 20258,616.759,063.108,610.008,936.108,936.103,016
Feb 18, 20258,549.958,750.008,549.958,701.858,701.852,053
Feb 17, 20258,900.058,954.458,412.808,535.408,535.403,714
Feb 14, 20259,325.009,325.008,900.008,956.708,956.703,318
Feb 13, 20259,309.359,462.059,125.059,187.259,187.252,295
Feb 12, 20259,655.009,671.959,200.009,352.609,352.602,273
Feb 11, 202510,244.0010,244.009,500.009,618.809,618.803,346
Feb 10, 202510,218.8010,648.0010,098.0510,245.4510,245.459,723
Feb 7, 202510,049.3510,093.009,654.2510,051.6510,051.651,262
Feb 6, 20259,966.0010,050.009,890.009,972.809,972.802,113
Feb 5, 202510,030.0010,188.859,965.0010,030.0010,030.001,119
Feb 4, 20259,980.0010,190.359,905.009,984.109,984.102,460
Feb 3, 20259,726.509,999.009,517.409,904.709,904.701,949
Feb 1, 20259,582.259,890.009,502.209,697.459,697.452,444
Jan 31, 20259,514.209,579.459,351.159,442.259,442.251,785
Jan 30, 20259,577.609,651.009,362.009,495.309,495.302,094
Jan 29, 20259,384.059,743.909,336.959,436.059,436.052,043
Jan 28, 20259,463.109,799.909,178.059,472.059,472.054,111
Jan 27, 20259,856.159,856.159,312.009,402.009,402.002,606
Jan 24, 202510,064.4010,184.359,870.009,900.159,900.15968
Jan 23, 202510,080.1510,340.1010,031.0010,054.4010,054.401,651
Jan 22, 202510,367.0010,367.0010,000.0010,231.7510,231.751,877
Jan 21, 202510,660.0010,800.0010,200.3510,301.4510,301.453,458
Jan 20, 202510,169.7510,785.0010,169.7510,660.4010,660.407,826
Jan 17, 20259,945.3510,300.009,842.2010,104.0510,104.053,756
Jan 16, 20259,547.559,872.009,505.609,846.909,846.902,259
Jan 15, 20259,459.909,574.959,287.609,453.659,453.651,924
Jan 14, 20259,380.009,490.009,216.109,316.759,316.751,899
Jan 13, 20259,671.459,720.709,300.009,374.159,374.152,753
Jan 10, 20259,895.009,960.809,671.509,753.559,753.551,810
Jan 9, 20259,986.6510,039.959,890.009,914.009,914.001,128
Jan 8, 202510,013.9010,167.159,925.009,968.509,968.502,218
Jan 7, 20259,998.6510,119.959,886.609,949.709,949.701,726
Jan 6, 202510,159.2510,188.959,949.009,983.559,983.552,226
Jan 3, 202510,284.5010,300.0010,117.1510,149.2010,149.201,505
Jan 2, 20259,960.0010,400.009,956.3010,212.9510,212.952,588
Jan 1, 20259,930.0010,060.009,930.009,980.809,980.801,237
Dec 31, 20249,955.3010,060.009,901.009,926.609,926.601,409
Dec 30, 20249,991.5010,056.009,951.0010,019.7510,019.75990
Dec 27, 202410,027.4010,324.7010,000.0010,005.3010,005.301,687
Dec 26, 202410,053.0010,105.009,999.0510,027.3510,027.351,076
Dec 24, 202410,040.0010,162.4010,040.0010,053.0010,053.001,343
Dec 23, 202410,072.5010,184.959,985.5510,089.9010,089.901,504
Dec 20, 202410,207.9010,325.009,865.0010,072.5010,072.504,023
Dec 19, 202410,155.4510,488.9510,150.0010,207.9010,207.903,111
Dec 18, 202410,428.6010,510.9510,281.6010,393.8510,393.851,539
Dec 17, 202410,749.2010,780.9510,349.3510,443.0510,443.052,930
Dec 16, 202410,890.0010,890.0010,655.0010,679.8010,679.801,778
Dec 13, 202410,797.9510,810.3510,635.9010,734.4010,734.401,078
Dec 12, 202411,054.2011,099.9510,751.1010,798.1010,798.101,785
Dec 11, 202411,020.0011,099.1010,950.0011,004.8011,004.801,695
Dec 10, 202410,890.2011,077.0010,840.0011,013.9011,013.903,593
Dec 9, 202410,820.6011,000.0010,751.0010,819.8510,819.853,415
Dec 6, 202410,783.3010,818.3510,701.0010,750.7510,750.752,688
Dec 5, 202410,850.0010,850.0010,680.0010,713.6510,713.652,072
Dec 4, 202410,982.4510,998.9510,750.0010,784.4010,784.401,402
Dec 3, 202410,560.9011,062.9510,560.9010,838.0510,838.053,691
Dec 2, 202410,787.9510,857.7510,515.7010,603.9010,603.903,781
Nov 29, 202410,933.5010,999.9510,750.0010,787.6510,787.653,727
Nov 28, 202410,889.0011,098.0510,656.0510,862.9010,862.904,588
Nov 27, 202410,904.3010,979.9510,750.0010,818.7510,818.754,935
Nov 26, 202410,959.5011,190.0010,650.0010,833.8510,833.853,728
Nov 25, 202410,788.9011,111.0510,750.0010,888.7010,888.703,092
Nov 22, 202410,802.5511,010.0510,605.0010,735.9010,735.902,367
Nov 21, 202411,192.0011,192.0010,750.0010,819.5010,819.503,444
Nov 19, 202411,200.0011,549.4510,890.0011,186.0011,186.003,954
Nov 18, 202412,250.0012,250.0010,833.5511,102.1011,102.109,720
Nov 14, 202411,820.0012,251.0011,465.0512,180.4012,180.403,892
Nov 13, 202411,924.0012,300.0011,540.0011,678.3511,678.354,334
Nov 12, 202412,214.5012,360.0011,900.0012,123.7512,123.752,823
Nov 11, 202412,200.0012,310.0011,992.5012,178.8512,178.852,355
Nov 8, 202412,474.0012,474.0012,163.5512,332.6512,332.652,645
Nov 7, 202412,490.0012,597.6512,365.1012,465.8512,465.852,628
Nov 6, 202412,080.0012,490.0012,000.0012,379.8512,379.854,658
Nov 5, 202411,756.9512,086.0511,752.2011,977.7011,977.703,792
Nov 4, 202412,180.0012,180.0011,720.0011,842.0011,842.002,308
Nov 1, 202411,982.6012,150.0011,982.6012,081.3012,081.30404
Oct 31, 202411,901.9012,143.0011,796.0011,944.0511,944.052,258
Oct 30, 202411,857.1012,246.0011,750.0012,073.1012,073.103,067
Oct 29, 202412,029.4512,274.8011,769.4011,845.6511,845.654,771
Oct 28, 202412,200.0012,360.3011,900.0512,212.6512,212.653,124
Oct 25, 202412,199.9512,400.4011,651.1012,228.7012,228.706,653
Oct 24, 202412,350.0012,429.4511,905.4012,079.0512,079.053,634
Oct 23, 202412,051.8512,455.0012,014.5012,373.5512,373.553,181
Oct 22, 202412,899.0012,899.0012,150.0012,272.6512,272.655,271
Oct 21, 202413,225.4013,225.4012,775.0012,837.3012,837.305,215
Oct 18, 202412,873.0013,190.0012,451.5013,140.0013,140.003,622
Oct 17, 202412,945.2512,999.0012,675.0012,876.5512,876.552,119
Oct 16, 202412,960.0013,082.2512,645.0012,817.1012,817.104,429
Oct 15, 202413,158.8013,158.8012,850.0012,954.1512,954.152,225
Oct 14, 202412,940.0013,100.0012,880.0013,037.2513,037.252,587
Oct 11, 202413,220.0013,367.4512,850.0012,975.3512,975.354,810
Oct 10, 202412,589.9513,583.9512,274.7513,199.6513,199.6517,979
Oct 9, 202412,234.1012,579.9512,202.3512,367.4012,367.402,650
Oct 8, 202411,872.2512,376.5011,650.0012,221.1512,221.155,563
Oct 7, 202412,598.7512,668.0011,702.3511,802.7511,802.756,277
Oct 4, 202412,736.4512,833.2512,456.0012,520.7012,520.703,331
Oct 3, 202412,617.0013,100.0012,601.0512,736.4512,736.457,256
Oct 1, 202412,750.0013,100.0012,510.0012,986.3012,986.307,066
Sep 30, 202412,774.0012,895.9512,569.9512,659.3012,659.303,560
Sep 27, 202412,887.2512,969.9012,740.0512,769.9512,769.955,437
Sep 26, 202413,010.0013,149.2512,790.0012,833.1012,833.104,547
Sep 25, 202413,166.3513,237.9012,900.0013,003.2513,003.255,538
Sep 24, 202413,389.5013,545.0013,099.9013,129.5513,129.553,524
Sep 23, 202413,336.5513,567.0013,200.0013,389.4513,389.453,935
Sep 20, 202412,828.8013,399.9512,516.0013,310.7013,310.706,507
Sep 19, 202413,250.0013,386.2512,602.3512,707.5512,707.557,564
Sep 18, 202413,270.0013,270.0012,900.6013,096.5513,096.556,964
Sep 17, 202413,448.9513,448.9513,102.3513,169.6013,169.602,896
Sep 16, 202413,305.7013,725.0012,900.0013,377.5513,377.556,211
Sep 13, 202413,348.8013,525.0013,112.1513,305.6013,305.604,256
Sep 12, 202413,198.2513,375.0013,000.0013,216.9013,216.904,189
Sep 11, 202413,450.0013,544.0013,052.4513,104.2013,104.205,277
Sep 10, 202413,511.9513,719.1513,384.6513,441.9513,441.953,947
Sep 9, 202413,750.0013,835.5513,230.0013,363.9513,363.957,758
Sep 6, 202414,069.5514,350.0013,763.0013,840.7513,840.755,775
Sep 5, 202413,520.0014,225.0013,520.0014,020.9014,020.9012,288
Sep 4, 202413,480.0513,672.0013,424.2013,518.7013,518.703,238
Sep 3, 202413,832.0013,916.2513,305.3513,534.1513,534.155,433
Sep 2, 202413,900.0014,299.9513,500.0013,664.5513,664.557,578
Aug 30, 202413,944.0514,300.0013,854.0013,986.4013,986.4012,619
Aug 29, 202414,149.0014,300.0013,800.0013,854.0013,854.005,515
Aug 28, 202414,377.0014,378.8014,000.0014,049.8514,049.856,567
Aug 27, 202413,800.0514,377.1013,800.0514,252.4514,252.4520,690
Aug 26, 202414,590.0014,849.8513,802.0013,833.7513,833.7522,543
Aug 23, 202414,713.9515,199.0014,362.2014,526.4514,526.4532,182
Aug 22, 202414,250.0015,100.0014,200.0014,713.9514,713.9578,227
Aug 21, 202413,149.0015,180.6013,149.0013,988.9013,988.90255,666
Aug 20, 202411,459.9512,968.6511,415.6012,650.5012,650.5061,309
Aug 19, 202410,855.4011,750.0010,835.0011,510.1011,510.1030,045
Aug 16, 20249,866.1510,899.009,849.1010,728.1510,728.1518,354
Aug 14, 20249,898.909,934.859,703.409,866.159,866.153,195
Aug 13, 20249,968.0010,044.909,805.009,894.359,894.355,643
Aug 12, 202410,019.9510,149.959,915.009,977.809,977.805,283
Aug 9, 202410,667.0010,667.009,513.9510,076.1010,076.1031,020
Aug 8, 20249,251.559,600.009,100.009,345.709,345.7024,540
Aug 7, 20249,898.0010,098.009,725.009,798.309,798.3011,318
Aug 6, 20249,600.0010,000.009,569.159,772.759,772.756,457
Aug 5, 20249,809.409,890.009,388.009,520.059,520.057,368
Aug 2, 20249,995.5510,051.159,885.559,909.409,909.403,006
Aug 1, 2024 2.00 Dividend
Aug 1, 20249,988.0010,149.909,950.009,995.559,995.554,155
Jul 31, 202410,318.4010,350.009,926.009,987.959,985.956,799
Jul 30, 202410,493.8510,594.6010,139.0510,218.4010,216.353,534
Jul 29, 202410,190.0010,514.4510,157.5510,483.4510,481.357,774
Jul 26, 202410,290.1510,432.209,972.0010,187.6510,185.6118,307
Jul 25, 202410,132.9510,448.9010,008.1010,190.2010,188.164,746
Jul 24, 202410,288.0010,288.009,945.409,994.009,992.002,018
Jul 23, 202410,100.0010,333.009,900.0510,129.2510,127.224,197
Jul 22, 20249,930.1010,199.959,828.059,904.109,902.122,589
Jul 19, 20249,972.4010,065.959,840.009,860.059,858.083,258
Jul 18, 20249,900.1010,975.459,900.009,968.509,966.5015,147
Jul 16, 202410,172.8510,244.009,820.009,944.009,942.014,614
Jul 15, 202410,290.0010,338.8010,105.0010,169.3010,167.261,486
Jul 12, 202410,231.7510,352.0010,166.0010,186.4510,184.412,439
Jul 11, 202410,319.0010,319.0010,170.0010,194.6510,192.611,643
Jul 10, 202410,400.0010,524.0010,146.7010,294.3010,292.243,393
Jul 9, 202410,440.0010,473.2010,252.6010,373.1010,371.022,294
Jul 8, 202410,400.1010,534.5010,191.0010,273.2010,271.142,793
Jul 5, 202410,550.0510,550.0510,320.0510,374.2510,372.17943
Jul 4, 202410,408.2010,700.0010,325.0010,381.9510,379.872,762
Jul 3, 202410,662.0010,741.4510,341.0010,407.2010,405.123,818
Jul 2, 202410,603.5510,700.0010,584.1510,635.8510,633.72881
Jul 1, 202410,649.9010,689.9510,562.9510,603.5510,601.43847
Jun 28, 202410,455.0010,688.7510,447.5510,642.2510,640.121,811
Jun 27, 202410,632.3010,725.5510,352.0010,408.0510,405.971,737
Jun 26, 202410,751.6010,793.8510,553.0010,582.1010,579.981,318
Jun 25, 202410,782.2510,867.3510,700.0010,746.3510,744.20672
Jun 24, 202410,999.0010,999.0010,680.0010,767.6510,765.491,804
Jun 21, 202411,055.4511,140.0010,738.4010,915.0010,912.812,391
Jun 20, 202410,823.0011,100.0010,768.0010,946.0010,943.812,573
Jun 19, 202410,850.0010,993.9510,754.0510,821.9510,819.782,756
Jun 18, 202411,200.0011,397.1010,482.6010,748.6010,746.4515,959
Jun 14, 202410,999.0011,777.2010,908.5511,096.7511,094.5315,980
Jun 13, 202410,830.2510,999.0010,830.2510,891.3010,889.122,527
Jun 12, 202410,767.8510,999.9510,700.0010,830.3010,828.131,857
Jun 11, 202410,699.9510,850.0010,562.6510,767.8510,765.69874
Jun 10, 202410,620.5510,890.0010,581.4510,674.5510,672.411,257
Jun 7, 202410,502.0010,732.1010,494.4010,620.5510,618.421,737
Jun 6, 202410,589.8010,591.7510,448.0010,505.3510,503.25722
Jun 5, 202410,133.5510,549.959,955.0010,429.4010,427.311,752
Jun 4, 202410,281.6010,420.859,950.059,983.809,981.801,650
Jun 3, 202410,500.0010,727.9510,251.0010,315.9010,313.83945
May 31, 202410,561.0010,799.9510,151.8010,232.2510,230.201,570
May 30, 202410,602.0010,839.9510,300.0010,361.0010,358.931,037
May 29, 202410,798.6510,808.2010,600.0010,692.7010,690.56975
May 28, 202410,636.6511,000.0010,479.5510,821.6010,819.431,376
May 27, 202410,664.9510,664.9510,378.5510,479.4510,477.351,321
May 24, 202410,429.2010,698.0010,394.4010,643.7010,641.571,571
May 23, 202410,507.0010,636.5010,315.0010,350.7510,348.681,485
May 22, 202410,270.6010,674.7510,270.6010,402.9510,400.872,472
May 21, 202410,703.0010,869.8510,030.0010,118.8010,116.776,557
May 17, 202411,458.3011,495.9510,987.1511,213.2011,210.963,550
May 16, 202411,655.0011,670.0011,152.0011,288.9511,286.692,020
May 15, 202411,499.9511,525.0011,310.0011,499.7511,497.45839
May 14, 202411,357.7011,537.4511,200.0011,263.5511,261.291,090
May 13, 202411,382.0511,382.0511,038.4511,284.0511,281.79767
May 10, 202411,300.0011,380.4511,156.9511,213.8511,211.60671
May 9, 202411,540.5511,616.1510,845.9511,128.1511,125.92902
May 8, 202411,626.3511,800.0011,408.3011,540.5511,538.24575
May 7, 202411,770.3511,897.9511,315.0011,563.8511,561.53672
May 6, 202412,059.0012,059.0011,769.9511,810.3511,807.991,488
May 3, 202412,197.0012,197.0011,880.0011,946.2011,943.811,093
May 2, 202411,984.2512,197.7011,845.0012,063.5512,061.131,926
Apr 30, 202411,800.0012,015.0011,764.7011,886.9011,884.521,723
Apr 29, 202411,980.0012,875.0011,510.2511,688.5011,686.1611,692
Apr 26, 202411,758.8012,099.9511,628.0511,886.6011,884.222,045
Apr 25, 202411,997.0012,067.6511,655.2011,725.1011,722.751,317
Apr 24, 202411,750.0012,000.0011,750.0011,967.8511,965.451,375
Apr 23, 202411,750.0012,250.0011,596.0511,802.0011,799.643,713
Apr 22, 202411,550.0511,735.9011,454.1511,710.1511,707.81976
Apr 19, 202411,250.0011,699.6511,250.0011,379.3511,377.071,193
Apr 18, 202411,410.0011,645.9511,364.1011,570.0511,567.732,207
Apr 16, 202411,686.0011,737.3011,341.6011,400.0511,397.772,331
Apr 15, 202411,750.7011,980.5511,555.0011,735.0011,732.651,717
Apr 12, 202411,959.9011,989.8011,800.1011,878.6511,876.271,002
Apr 10, 202412,050.0012,050.0011,907.1511,959.9511,957.56638
Apr 9, 202412,132.3012,190.0011,878.0012,019.1012,016.692,451
Apr 8, 202412,150.0012,246.9512,012.2012,086.2512,083.831,193
Apr 5, 202412,267.4512,267.4512,068.0012,131.3012,128.87875
Apr 4, 202412,289.9512,400.0011,814.0012,146.0012,143.572,996

Related Tickers

MANORAMA.BO Manorama Industries Limited
996.65
-4.59%
 
MANORAMA.NS Manorama Industries Limited
996.70
-4.59%
 
HATSUN.NS Hatsun Agro Product Limited
904.65
-0.59%
 
KRBL.NS KRBL Limited
281.90
-2.78%
 
BBTC.NS The Bombay Burmah Trading Corporation, Limited
1,766.55
-5.58%
 
VADILALIND.NS Vadilal Industries Limited
5,548.50
-3.78%
 
TATACONSUM.BO Tata Consumer Products Limited
1,087.80
+1.52%
 
BIKAJI.NS Bikaji Foods International Limited
677.10
-0.70%
 
PFD.L Premier Foods plc
186.00
-2.21%
 
AVANTIFEED.NS Avanti Feeds Limited
719.70
-4.47%