BSE · TASTYBITE · stock

Tasty Bite Eatables Limited (TASTYBITE) stock price history

Every BSE trading session of Tasty Bite Eatables Limited from Jan 3, 2000 to Sep 28, 2026: 6,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TASTYBITE data, free keyYear by year table

TASTYBITE adjusted close, 2000 to 2026

TASTYBITETasty Bite Eatables Limited
₹9,612+7.7% over one year
20052010201520202025
₹20,448
All time high, 2021
₹10,550
52 week high, ₹6,433 low
6,670
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TASTYBITE key facts

  • Tasty Bite Eatables Limited (TASTYBITE) closed at ₹9,612 on Sep 28, 2026 on BSE.
  • TASTYBITE's all time high close is ₹20,448, set on Jul 8, 2021; its all time low close is ₹13.71 on Aug 12, 2004.
  • TASTYBITE's 52 week range is ₹6,433 to ₹10,550.
  • TASTYBITE returned +7.7% over the year to Sep 28, 2026 and -46.7% over five years.
  • Over ten years TASTYBITE returned +140%, +9.2% a year compounded.
  • TASTYBITE's deepest drawdown was -85.5% from Jan 3, 2008 to Mar 17, 2009.
  • DataCedar holds 6,670 daily sessions of TASTYBITE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TASTYBITE price chart, 2000 to 2026

TASTYBITE adjusted close, Jan 3, 2000 to Sep 28, 2026₹14.53₹159.39₹1,748₹19,175200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TASTYBITE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.6%
3 months+13.4%
6 months+41.9%
Year to date+21.5%
1 year+7.7%
3 years-38.6%
5 years-46.7%
10 years+140.4%
Since Jan 3, 2000+10,553%
Compound annual growth, 26.7 years+19.1%

TASTYBITE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹20,448 on Jul 8, 2021
All time low close
₹13.71 on Aug 12, 2004
52 week high
₹10,550 on Aug 19, 2026
52 week low
₹6,433 on Mar 23, 2026
Deepest drawdown
-85.5% from Jan 3, 2008 to Mar 17, 2009, recovered Nov 4, 2009
Best single session
+20.7% on May 13, 2013
Worst single session
-19.9% on Jul 31, 2002
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
107×
Best calendar year
2009, +823%
Worst calendar year
2008, -77%

TASTYBITE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹7,867₹10,550₹6,433₹9,612+23.3%81.6K184
2025₹9,954₹11,875₹7,302₹7,797-21.3%74.9K248
2024₹13,480₹15,415₹9,130₹9,908-25.6%155.5K245
2023₹10,466₹19,838₹7,943₹13,310+27.9%69.6K245
2022₹13,817₹14,386₹7,999₹10,408-24.8%65.3K248
2021₹11,953₹21,432₹11,410₹13,846+15.9%89.5K248
2020₹8,246₹13,720₹7,428₹11,947+44.1%64.5K251
2019₹8,856₹10,679₹7,500₹8,291-7.5%35.1K243
2018₹7,914₹11,347₹7,004₹8,964+13.7%99.1K246
2017₹3,489₹8,180₹3,392₹7,887+129.1%286.7K248
2016₹1,621₹4,835₹1,296₹3,443+112.6%463.7K246
2015₹592.27₹1,664₹553.69₹1,620+179.1%316.3K246
2014₹178.68₹711.71₹153.32₹580.32+224.8%314.8K244
2013₹167.30₹196.55₹108.44₹178.68+12.1%61.6K248
2012₹75.15₹173.27₹74.46₹159.36+114.4%135.8K245
2011₹162.81₹231.76₹69.05₹74.32-53.3%478.9K246
2010₹164.14₹339.39₹129.38₹159.03-0.9%1.1M250
2009₹19.07₹183.75₹14.34₹160.48+823.3%602.1K243
2008₹76.28₹110.60₹15.93₹17.38-76.8%712.8K246
2007₹49.24₹108.05₹47.31₹75.07+62.1%598.3K248
2006₹31.57₹70.10₹30.32₹46.30+53.7%442.4K247
2005₹33.31₹58.51₹23.66₹30.13-9.8%567.7K250
2004₹30.90₹50.21₹12.12₹33.41+8.1%460.5K262
2003₹29.93₹39.49₹21.73₹30.90+3.2%207K261
2002₹34.08₹49.73₹19.46₹29.93-12.2%58.3K261
2001₹42.97₹52.14₹19.55₹34.08-20.7%63.7K261
2000₹93.66₹102.01₹36.69₹42.97n/a203.7K260

TASTYBITE monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹9,612-5.3%
August 2026₹10,145+11.1%
July 2026₹9,132+7.4%
June 2026₹8,504+11.8%
May 2026₹7,604+9.7%
April 2026₹6,933+6.4%
March 2026₹6,515-9.5%
February 2026₹7,200+4.6%
January 2026₹6,882-11.7%
December 2025₹7,797-7.3%
November 2025₹8,411-6.0%
October 2025₹8,949+1.1%

About the TASTYBITE data

Daily bars. 6,670 sessions from Jan 3, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TASTYBITE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

TASTYBITE share price history

Start with any symbol.

Start free