Tata Steel Limited (TATASTEEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
646.95-19.85 (-2.98%)
At close: 3:52PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 670.40 | 675.85 | 633.95 | 646.95 | 646.95 | 1,186,818 |
| 21 Jan 2021 | 693.00 | 694.75 | 661.90 | 666.80 | 666.80 | 825,093 |
| 20 Jan 2021 | 695.00 | 699.45 | 682.45 | 690.15 | 690.15 | 933,096 |
| 19 Jan 2021 | 671.00 | 683.90 | 647.60 | 680.65 | 680.65 | 814,466 |
| 18 Jan 2021 | 706.00 | 710.00 | 659.65 | 666.20 | 666.20 | 834,129 |
| 15 Jan 2021 | 710.00 | 721.45 | 698.00 | 705.55 | 705.55 | 921,414 |
| 14 Jan 2021 | 711.00 | 714.35 | 697.20 | 706.15 | 706.15 | 473,931 |
| 13 Jan 2021 | 703.20 | 714.70 | 693.15 | 709.20 | 709.20 | 719,223 |
| 12 Jan 2021 | 696.60 | 724.25 | 691.55 | 694.75 | 694.75 | 1,037,640 |
| 11 Jan 2021 | 713.25 | 713.25 | 688.30 | 695.50 | 695.50 | 782,631 |
| 08 Jan 2021 | 726.80 | 727.40 | 703.20 | 713.00 | 713.00 | 759,366 |
| 07 Jan 2021 | 691.60 | 731.35 | 691.60 | 722.75 | 722.75 | 1,707,019 |
| 06 Jan 2021 | 683.20 | 696.30 | 674.95 | 683.95 | 683.95 | 1,066,528 |
| 05 Jan 2021 | 686.00 | 693.60 | 675.15 | 680.70 | 680.70 | 710,542 |
| 04 Jan 2021 | 646.55 | 699.45 | 646.55 | 692.75 | 692.75 | 1,788,083 |
| 01 Jan 2021 | 644.00 | 649.55 | 640.45 | 643.10 | 643.10 | 562,557 |
| 31 Dec 2020 | 636.90 | 653.30 | 636.35 | 643.55 | 643.55 | 715,557 |
| 30 Dec 2020 | 633.10 | 643.95 | 624.50 | 641.05 | 641.05 | 462,892 |
| 29 Dec 2020 | 637.00 | 639.75 | 620.70 | 631.85 | 631.85 | 573,842 |
| 28 Dec 2020 | 629.50 | 635.35 | 626.60 | 632.80 | 632.80 | 366,167 |
| 24 Dec 2020 | 625.00 | 637.00 | 619.30 | 622.25 | 622.25 | 532,105 |
| 23 Dec 2020 | 600.00 | 623.90 | 596.05 | 621.50 | 621.50 | 416,115 |
| 22 Dec 2020 | 594.55 | 610.55 | 584.55 | 601.25 | 601.25 | 869,848 |
| 21 Dec 2020 | 625.00 | 627.60 | 585.55 | 595.15 | 595.15 | 790,007 |
| 18 Dec 2020 | 638.90 | 640.90 | 628.00 | 631.40 | 631.40 | 702,646 |
| 17 Dec 2020 | 645.00 | 645.70 | 631.75 | 635.40 | 635.40 | 498,173 |
| 16 Dec 2020 | 640.25 | 649.40 | 638.25 | 643.35 | 643.35 | 494,178 |
| 15 Dec 2020 | 625.30 | 636.40 | 617.80 | 635.20 | 635.20 | 771,061 |
| 14 Dec 2020 | 625.35 | 638.70 | 620.30 | 626.70 | 626.70 | 853,898 |
| 11 Dec 2020 | 615.10 | 625.25 | 614.75 | 621.75 | 621.75 | 907,632 |
| 10 Dec 2020 | 607.95 | 613.75 | 593.55 | 610.15 | 610.15 | 667,530 |
| 09 Dec 2020 | 619.00 | 620.70 | 607.05 | 609.25 | 609.25 | 523,435 |
| 08 Dec 2020 | 615.35 | 620.95 | 602.55 | 614.10 | 614.10 | 676,593 |
| 07 Dec 2020 | 623.00 | 628.95 | 609.75 | 614.45 | 614.45 | 594,831 |
| 04 Dec 2020 | 621.00 | 632.40 | 615.00 | 622.60 | 622.60 | 913,147 |
| 03 Dec 2020 | 608.00 | 624.80 | 607.65 | 620.90 | 620.90 | 1,096,451 |
| 02 Dec 2020 | 585.55 | 607.50 | 584.35 | 604.25 | 604.25 | 1,118,818 |
| 01 Dec 2020 | 590.50 | 590.50 | 577.00 | 585.55 | 585.55 | 635,845 |
| 27 Nov 2020 | 570.00 | 582.00 | 563.10 | 577.85 | 577.85 | 1,221,223 |
| 26 Nov 2020 | 547.80 | 571.00 | 541.50 | 568.90 | 568.90 | 935,195 |
| 25 Nov 2020 | 548.30 | 558.75 | 539.60 | 541.00 | 541.00 | 757,562 |
| 24 Nov 2020 | 546.95 | 550.40 | 541.50 | 548.15 | 548.15 | 753,130 |
| 23 Nov 2020 | 536.15 | 546.00 | 536.15 | 542.70 | 542.70 | 673,782 |
| 20 Nov 2020 | 525.55 | 541.65 | 521.20 | 532.55 | 532.55 | 859,228 |
| 19 Nov 2020 | 512.60 | 535.65 | 510.00 | 523.40 | 523.40 | 993,368 |
| 18 Nov 2020 | 518.40 | 523.90 | 510.20 | 517.00 | 517.00 | 952,563 |
| 17 Nov 2020 | 504.70 | 530.80 | 502.00 | 522.80 | 522.80 | 2,561,186 |
| 14 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 471.90 | 488.00 | 465.40 | 486.50 | 486.50 | 1,083,996 |
| 12 Nov 2020 | 472.90 | 479.80 | 466.50 | 473.15 | 473.15 | 1,010,180 |
| 11 Nov 2020 | 442.00 | 477.15 | 439.55 | 474.50 | 474.50 | 1,508,907 |
| 10 Nov 2020 | 440.00 | 453.00 | 435.65 | 441.85 | 441.85 | 971,802 |
| 09 Nov 2020 | 428.00 | 439.80 | 427.50 | 437.60 | 437.60 | 658,801 |
| 06 Nov 2020 | 425.20 | 432.70 | 422.60 | 426.30 | 426.30 | 482,143 |
| 05 Nov 2020 | 410.55 | 427.90 | 408.80 | 425.45 | 425.45 | 1,368,821 |
| 04 Nov 2020 | 408.10 | 415.00 | 401.55 | 403.90 | 403.90 | 642,545 |
| 03 Nov 2020 | 408.00 | 412.15 | 404.70 | 406.80 | 406.80 | 340,558 |
| 02 Nov 2020 | 412.00 | 412.40 | 398.85 | 402.80 | 402.80 | 358,088 |
| 30 Oct 2020 | 403.10 | 413.00 | 395.25 | 410.35 | 410.35 | 500,153 |
| 29 Oct 2020 | 399.10 | 405.05 | 395.55 | 401.25 | 401.25 | 560,878 |
| 28 Oct 2020 | 411.05 | 418.00 | 400.50 | 402.30 | 402.30 | 598,340 |
| 27 Oct 2020 | 407.20 | 416.70 | 403.50 | 411.00 | 411.00 | 406,714 |
| 26 Oct 2020 | 424.20 | 424.20 | 404.40 | 408.10 | 408.10 | 493,620 |
| 23 Oct 2020 | 412.00 | 425.90 | 412.00 | 423.35 | 423.35 | 1,161,660 |
| 22 Oct 2020 | 402.80 | 413.35 | 400.10 | 409.95 | 409.95 | 515,864 |
| 21 Oct 2020 | 395.50 | 407.80 | 394.60 | 403.90 | 403.90 | 834,739 |
| 20 Oct 2020 | 393.30 | 397.40 | 389.75 | 392.00 | 392.00 | 252,081 |
| 19 Oct 2020 | 396.60 | 400.00 | 391.55 | 395.30 | 395.30 | 568,968 |
| 16 Oct 2020 | 375.60 | 395.75 | 375.45 | 393.85 | 393.85 | 941,502 |
| 15 Oct 2020 | 380.45 | 388.50 | 371.60 | 373.75 | 373.75 | 1,577,646 |
| 14 Oct 2020 | 371.40 | 377.00 | 369.75 | 375.55 | 375.55 | 362,344 |
| 13 Oct 2020 | 372.50 | 376.30 | 361.75 | 367.50 | 367.50 | 517,770 |
| 12 Oct 2020 | 374.55 | 377.20 | 362.55 | 371.00 | 371.00 | 638,769 |
| 09 Oct 2020 | 375.20 | 386.90 | 367.30 | 369.75 | 369.75 | 601,485 |
| 08 Oct 2020 | 372.25 | 382.90 | 371.90 | 373.55 | 373.55 | 368,782 |
| 07 Oct 2020 | 378.50 | 379.05 | 369.70 | 370.80 | 370.80 | 197,097 |
| 06 Oct 2020 | 385.20 | 387.00 | 373.20 | 377.35 | 377.35 | 412,136 |
| 05 Oct 2020 | 369.00 | 385.25 | 369.00 | 382.15 | 382.15 | 903,186 |
| 01 Oct 2020 | 364.90 | 370.15 | 363.45 | 364.95 | 364.95 | 246,292 |
| 30 Sep 2020 | 371.50 | 371.50 | 358.00 | 359.75 | 359.75 | 315,876 |
| 29 Sep 2020 | 363.60 | 371.60 | 361.80 | 370.00 | 370.00 | 398,966 |
| 28 Sep 2020 | 359.00 | 364.85 | 356.00 | 360.95 | 360.95 | 374,892 |
| 25 Sep 2020 | 348.95 | 355.80 | 344.40 | 351.90 | 351.90 | 315,688 |
| 24 Sep 2020 | 359.00 | 359.00 | 343.00 | 343.85 | 343.85 | 380,250 |
| 23 Sep 2020 | 376.00 | 377.55 | 356.70 | 361.25 | 361.25 | 670,525 |
| 22 Sep 2020 | 374.90 | 378.65 | 358.20 | 374.20 | 374.20 | 602,269 |
| 21 Sep 2020 | 395.25 | 399.00 | 371.00 | 373.25 | 373.25 | 503,820 |
| 18 Sep 2020 | 402.00 | 405.50 | 393.45 | 395.30 | 395.30 | 464,063 |
| 17 Sep 2020 | 404.00 | 407.40 | 393.40 | 398.70 | 398.70 | 374,567 |
| 16 Sep 2020 | 406.90 | 410.00 | 402.60 | 404.55 | 404.55 | 197,394 |
| 15 Sep 2020 | 407.00 | 410.30 | 403.70 | 405.25 | 405.25 | 354,440 |
| 14 Sep 2020 | 409.05 | 414.00 | 402.30 | 404.20 | 404.20 | 332,591 |
| 11 Sep 2020 | 409.95 | 412.30 | 402.60 | 407.40 | 407.40 | 335,581 |
| 10 Sep 2020 | 424.00 | 425.65 | 401.25 | 407.90 | 407.90 | 844,430 |
| 09 Sep 2020 | 397.75 | 420.00 | 386.70 | 417.25 | 417.25 | 1,213,414 |
| 08 Sep 2020 | 425.00 | 425.45 | 402.30 | 404.95 | 404.95 | 395,790 |
| 07 Sep 2020 | 425.50 | 428.25 | 418.55 | 422.40 | 422.40 | 254,347 |
| 04 Sep 2020 | 427.05 | 433.75 | 419.15 | 421.30 | 421.30 | 357,146 |
| 03 Sep 2020 | 441.65 | 443.75 | 436.00 | 437.85 | 437.85 | 336,792 |
| 02 Sep 2020 | 429.00 | 441.55 | 427.15 | 438.85 | 438.85 | 539,290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
