Price Data Selection & Download
Tasty Bite Eatables Share Price All Time Records & Statistics (Mar 2017 - May 2026)
2261 daily OHLCV records on NSE from March 2017 to May 2026. Compare with TASTYBITE fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹21487.00
July 08, 2021
NSE Exchange
Share Price All Time Low
₹4211.55
March 23, 2017
NSE Exchange
Highest Volume Trading Day
255,666
August 21, 2024 • ₹13988.90
NSE Exchange
Share Price History Data (Mar 2017 - May 2026)
TASTYBITE daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹7681.00 | ₹7834.00 | ₹7580.00 | ₹7618.00 | 1,913 |
| 2026-05-27 | ₹7665.00 | ₹7745.00 | ₹7600.00 | ₹7680.50 | 1,089 |
| 2026-05-26 | ₹7603.50 | ₹7740.00 | ₹7582.00 | ₹7663.50 | 1,091 |
| 2026-05-25 | ₹7600.00 | ₹7850.00 | ₹7525.00 | ₹7603.50 | 1,568 |
| 2026-05-22 | ₹7544.00 | ₹7639.50 | ₹7442.00 | ₹7569.00 | 1,556 |
| 2026-05-21 | ₹7598.00 | ₹7650.00 | ₹7400.00 | ₹7451.00 | 1,643 |
| 2026-05-20 | ₹7383.50 | ₹7559.00 | ₹7349.00 | ₹7454.50 | 1,082 |
| 2026-05-19 | ₹7447.50 | ₹7590.00 | ₹7340.00 | ₹7414.00 | 1,223 |
| 2026-05-18 | ₹7609.50 | ₹7609.50 | ₹7263.50 | ₹7400.00 | 3,888 |
| 2026-05-15 | ₹7683.00 | ₹7711.50 | ₹7550.50 | ₹7608.00 | 969 |
| 2026-05-14 | ₹7694.00 | ₹7717.50 | ₹7537.00 | ₹7679.00 | 1,288 |
| 2026-05-13 | ₹7700.00 | ₹7800.00 | ₹7567.00 | ₹7599.50 | 2,454 |
| 2026-05-12 | ₹8015.50 | ₹8099.50 | ₹7553.50 | ₹7692.00 | 12,737 |
| 2026-05-11 | ₹8252.50 | ₹8448.00 | ₹7971.00 | ₹8015.50 | 5,758 |
| 2026-05-08 | ₹8450.00 | ₹8924.00 | ₹8200.00 | ₹8425.00 | 19,012 |
| 2026-05-07 | ₹7499.00 | ₹8475.00 | ₹7420.50 | ₹8405.00 | 43,595 |
| 2026-05-06 | ₹7456.00 | ₹7550.00 | ₹7200.00 | ₹7384.50 | 7,641 |
| 2026-05-05 | ₹7069.50 | ₹7380.00 | ₹6975.00 | ₹7290.00 | 6,910 |
| 2026-05-04 | ₹7000.00 | ₹7233.00 | ₹6960.00 | ₹7041.00 | 6,791 |
| 2026-04-30 | ₹6970.00 | ₹7017.50 | ₹6903.00 | ₹6992.50 | 1,113 |
| 2026-04-29 | ₹6905.50 | ₹7006.50 | ₹6895.00 | ₹6971.50 | 2,643 |
| 2026-04-28 | ₹6999.00 | ₹7010.00 | ₹6890.00 | ₹6904.50 | 3,059 |
| 2026-04-27 | ₹7000.00 | ₹7091.00 | ₹6930.50 | ₹6993.50 | 3,052 |
| 2026-04-24 | ₹7067.50 | ₹7142.50 | ₹6905.50 | ₹6968.00 | 2,035 |
| 2026-04-23 | ₹7275.00 | ₹7309.50 | ₹7045.00 | ₹7053.00 | 4,000 |
| 2026-04-22 | ₹7423.50 | ₹7649.00 | ₹7135.00 | ₹7246.00 | 5,237 |
| 2026-04-21 | ₹7180.00 | ₹7500.00 | ₹7060.00 | ₹7323.50 | 6,945 |
| 2026-04-20 | ₹7199.50 | ₹7199.50 | ₹7032.00 | ₹7096.50 | 3,244 |
| 2026-04-17 | ₹7113.00 | ₹7151.50 | ₹7082.00 | ₹7100.00 | 1,857 |
| 2026-04-16 | ₹7200.00 | ₹7344.50 | ₹7020.50 | ₹7113.00 | 1,976 |
| 2026-04-15 | ₹7148.50 | ₹7369.50 | ₹7100.00 | ₹7125.00 | 1,941 |
| 2026-04-13 | ₹7100.00 | ₹7281.00 | ₹6950.00 | ₹7148.50 | 1,161 |
| 2026-04-10 | ₹7099.50 | ₹7245.00 | ₹6975.00 | ₹7179.00 | 4,003 |
| 2026-04-09 | ₹7066.00 | ₹7140.00 | ₹6905.00 | ₹6959.00 | 1,224 |
| 2026-04-08 | ₹7145.00 | ₹7145.00 | ₹6916.00 | ₹7066.00 | 1,848 |
| 2026-04-07 | ₹6730.50 | ₹6855.00 | ₹6730.50 | ₹6794.50 | 813 |
| 2026-04-06 | ₹6739.00 | ₹6839.50 | ₹6649.00 | ₹6748.50 | 1,037 |
| 2026-04-02 | ₹6661.00 | ₹6815.00 | ₹6560.00 | ₹6739.00 | 1,019 |
| 2026-04-01 | ₹6885.00 | ₹6900.00 | ₹6550.00 | ₹6697.50 | 4,019 |
| 2026-03-30 | ₹6800.00 | ₹6800.00 | ₹6525.00 | ₹6532.00 | 3,426 |
| 2026-03-27 | ₹7215.50 | ₹7215.50 | ₹6752.50 | ₹6804.50 | 6,232 |
| 2026-03-25 | ₹7145.00 | ₹7580.00 | ₹7115.00 | ₹7180.00 | 9,276 |
| 2026-03-24 | ₹6578.00 | ₹7269.50 | ₹6502.50 | ₹7146.50 | 8,338 |
| 2026-03-23 | ₹6729.50 | ₹6730.00 | ₹6430.00 | ₹6453.50 | 2,807 |
| 2026-03-20 | ₹6833.50 | ₹6950.00 | ₹6550.00 | ₹6729.50 | 7,536 |
| 2026-03-19 | ₹6928.50 | ₹6929.00 | ₹6805.00 | ₹6823.00 | 612 |
| 2026-03-18 | ₹6933.50 | ₹6968.50 | ₹6898.00 | ₹6927.00 | 640 |
| 2026-03-17 | ₹6864.00 | ₹6934.00 | ₹6805.00 | ₹6890.50 | 821 |
| 2026-03-16 | ₹6821.50 | ₹6955.00 | ₹6700.00 | ₹6822.00 | 1,145 |
| 2026-03-13 | ₹7090.00 | ₹7090.00 | ₹6807.00 | ₹6909.00 | 1,251 |
| 2026-03-12 | ₹7045.00 | ₹7211.50 | ₹6873.00 | ₹7044.00 | 1,149 |
| 2026-03-11 | ₹7280.00 | ₹7280.00 | ₹7001.00 | ₹7048.50 | 826 |
| 2026-03-10 | ₹7100.00 | ₹7290.00 | ₹7070.50 | ₹7280.00 | 1,977 |
| 2026-03-09 | ₹6948.00 | ₹7093.00 | ₹6750.00 | ₹7047.00 | 2,104 |
| 2026-03-06 | ₹6991.00 | ₹7088.00 | ₹6956.50 | ₹6988.00 | 561 |
| 2026-03-05 | ₹6995.50 | ₹7093.50 | ₹6973.50 | ₹7017.50 | 1,175 |
| 2026-03-04 | ₹6947.50 | ₹7065.00 | ₹6900.00 | ₹6995.50 | 2,109 |
| 2026-03-02 | ₹6801.00 | ₹7159.50 | ₹6779.00 | ₹7042.50 | 2,675 |
| 2026-02-27 | ₹7285.00 | ₹7285.00 | ₹7175.00 | ₹7199.50 | 555 |
| 2026-02-26 | ₹7400.50 | ₹7416.00 | ₹7100.00 | ₹7207.00 | 1,214 |
| 2026-02-25 | ₹7325.50 | ₹7421.50 | ₹7300.00 | ₹7327.00 | 547 |
| 2026-02-24 | ₹7522.50 | ₹7522.50 | ₹7300.00 | ₹7325.50 | 970 |
| 2026-02-23 | ₹7595.50 | ₹7689.00 | ₹7422.00 | ₹7456.00 | 1,618 |
| 2026-02-20 | ₹7766.00 | ₹7766.00 | ₹7520.00 | ₹7595.50 | 947 |
| 2026-02-19 | ₹7656.00 | ₹7779.00 | ₹7605.00 | ₹7669.00 | 1,177 |
| 2026-02-18 | ₹7977.00 | ₹8058.00 | ₹7615.50 | ₹7656.00 | 5,071 |
| 2026-02-17 | ₹8096.00 | ₹8096.00 | ₹7905.00 | ₹7976.50 | 3,784 |
| 2026-02-16 | ₹7799.50 | ₹8800.00 | ₹7799.50 | ₹8167.00 | 27,138 |
| 2026-02-13 | ₹7938.00 | ₹7938.50 | ₹7551.00 | ₹7672.50 | 984 |
| 2026-02-12 | ₹7811.50 | ₹7968.50 | ₹7710.50 | ₹7938.50 | 2,076 |
| 2026-02-11 | ₹7841.00 | ₹7879.00 | ₹7729.00 | ₹7841.00 | 847 |
| 2026-02-10 | ₹7600.50 | ₹8167.50 | ₹7600.00 | ₹7841.00 | 6,602 |
| 2026-02-09 | ₹7200.00 | ₹7695.00 | ₹7129.50 | ₹7581.00 | 2,687 |
| 2026-02-06 | ₹7050.00 | ₹7199.00 | ₹7018.00 | ₹7174.00 | 767 |
| 2026-02-05 | ₹7255.00 | ₹7481.00 | ₹7012.00 | ₹7089.00 | 1,407 |
| 2026-02-04 | ₹7363.50 | ₹7514.50 | ₹7087.00 | ₹7287.50 | 1,777 |
| 2026-02-03 | ₹7000.00 | ₹7800.00 | ₹7000.00 | ₹7363.50 | 4,132 |
| 2026-02-02 | ₹6835.50 | ₹6856.50 | ₹6606.00 | ₹6809.50 | 925 |
| 2026-02-01 | ₹6950.00 | ₹6950.00 | ₹6792.00 | ₹6856.50 | 328 |
| 2026-01-30 | ₹6779.50 | ₹6991.00 | ₹6563.50 | ₹6810.50 | 1,292 |
| 2026-01-29 | ₹6949.00 | ₹6949.00 | ₹6706.00 | ₹6780.00 | 1,314 |
| 2026-01-28 | ₹6800.50 | ₹6950.50 | ₹6800.00 | ₹6876.50 | 952 |
| 2026-01-27 | ₹7099.50 | ₹7099.50 | ₹6750.00 | ₹6797.00 | 2,507 |
| 2026-01-23 | ₹7148.50 | ₹7149.00 | ₹6968.50 | ₹6997.50 | 1,539 |
| 2026-01-22 | ₹7100.50 | ₹7222.50 | ₹7100.50 | ₹7161.50 | 377 |
| 2026-01-21 | ₹7300.50 | ₹7310.50 | ₹6981.50 | ₹7115.50 | 1,925 |
| 2026-01-20 | ₹7401.00 | ₹7424.50 | ₹7203.50 | ₹7255.00 | 1,496 |
| 2026-01-19 | ₹7565.50 | ₹7624.50 | ₹7426.00 | ₹7469.00 | 863 |
| 2026-01-16 | ₹7600.00 | ₹7650.00 | ₹7575.00 | ₹7626.50 | 610 |
| 2026-01-14 | ₹7605.50 | ₹7760.00 | ₹7505.50 | ₹7686.50 | 971 |
| 2026-01-13 | ₹7635.50 | ₹7714.00 | ₹7565.00 | ₹7701.50 | 906 |
| 2026-01-12 | ₹7618.50 | ₹7650.00 | ₹7435.50 | ₹7600.00 | 1,118 |
| 2026-01-09 | ₹7678.50 | ₹7743.50 | ₹7603.00 | ₹7618.50 | 731 |
| 2026-01-08 | ₹7833.50 | ₹7833.50 | ₹7678.50 | ₹7700.00 | 902 |
| 2026-01-07 | ₹7900.00 | ₹7900.00 | ₹7769.00 | ₹7815.50 | 450 |
| 2026-01-06 | ₹7793.50 | ₹7835.00 | ₹7722.00 | ₹7786.00 | 656 |
| 2026-01-05 | ₹7949.00 | ₹7949.00 | ₹7701.00 | ₹7770.50 | 1,522 |
| 2026-01-02 | ₹7889.00 | ₹7949.00 | ₹7800.00 | ₹7894.00 | 894 |
| 2026-01-01 | ₹7805.00 | ₹7896.00 | ₹7752.00 | ₹7857.50 | 436 |
Tasty Bite Eatables Share Price Performance Analysis (Mar 2017 - May 2026)
TASTYBITE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.05%
₹7857.50 → ₹7618.00
Year to Date
Price Volatility
5.57%
Low Volatility
Year to Date
Average Daily Volume
3,193
Year to Date Average
NSE Exchange
Tasty Bite Eatables Share Price History – Frequently Asked Questions
Common questions about TASTYBITE historical data and records. Explore Tasty Bite Eatables intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Tasty Bite Eatables (TASTYBITE)?
The all-time high share price of Tasty Bite Eatables was ₹21487.0 recorded on July 08, 2021 on the NSE exchange.
What is the all-time low share price of Tasty Bite Eatables (TASTYBITE)?
The all-time low share price of Tasty Bite Eatables was ₹4211.55 recorded on March 23, 2017 on the NSE exchange.
How can I download TASTYBITE historical share price data?
You can download Tasty Bite Eatables historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TASTYBITE shares?
The highest trading volume day for Tasty Bite Eatables was 255,666 shares traded on August 21, 2024 on the NSE exchange, with share price at ₹13988.9.