Tasty Bite Eat.

Tasty Bite Eatables Ltd Historical Data

NSEBSE

₹8,087.5

(0.51%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	8,400	8,460	8,350.5	8,378.5	283	49,94,068	309
20-Nov-2025	8,378.5	8,489.5	8,310	8,344	337	55,39,834	388
21-Nov-2025	8,280	8,415	8,222	8,318.5	235	1,11,32,100.5	1,044
24-Nov-2025	8,470	8,678.5	8,221	8,385	576	1,10,07,871	651
25-Nov-2025	8,369.5	8,488	8,250	8,348	241	76,73,555	643
26-Nov-2025	8,355.5	8,430	8,350	8,374.5	178	52,47,622.5	284
27-Nov-2025	8,385.5	8,420	8,250	8,303.5	309	96,25,936.5	830
28-Nov-2025	8,303.5	8,403	8,303.5	8,363	189	39,14,077.5	395
01-Dec-2025	8,300	8,628.5	8,300	8,429.5	421	1,15,77,839	640
02-Dec-2025	8,431	8,480.5	8,322	8,358	166	35,60,950.5	264
03-Dec-2025	8,400	8,429	8,224	8,250	309	70,99,457.5	623
04-Dec-2025	8,319	8,319	8,160	8,197.5	257	47,70,872.5	385
05-Dec-2025	8,206.5	8,288	8,070	8,087.5	291	49,72,585	403
08-Dec-2025	8,087.5	8,199.5	7,900.5	7,993	434	89,75,171	728
09-Dec-2025	8,048	8,159.5	7,917	8,114	360	55,98,045.5	428
10-Dec-2025	8,213.5	8,268	8,100	8,164	314	52,84,808.5	344
11-Dec-2025	8,243.5	8,295	8,050	8,105.5	377	72,77,565.5	499
12-Dec-2025	8,105.5	8,199.5	8,040.5	8,100.5	252	36,92,521	264
15-Dec-2025	8,103	8,227	8,050	8,200	340	42,24,572.5	255
16-Dec-2025	8,200.5	8,200.5	8,082	8,139.5	209	28,20,036	219
17-Dec-2025	8,163.5	8,163.5	7,991	8,030.5	250	50,50,518.5	436
18-Dec-2025	8,000	8,076.5	7,993	8,046.5	171	22,50,589	168
19-Dec-2025	8,065.5	8,100	8,005	8,087.5	236	36,28,723	259

Tasty Bite Eat.: Related NEWS

No Record Found

Invest wise with Expert advice