UK Markets closed

Tata Steel Limited (TATASTEEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
897.85+18.90 (+2.15%)
At close: 3:51PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021921.00930.10885.95899.20899.201,087,774
08 Apr 2021884.00953.10882.00917.65917.652,497,465
07 Apr 2021869.00884.85863.00874.75874.75746,580
06 Apr 2021875.00882.30858.15862.85862.85913,689
05 Apr 2021863.95877.75837.40867.40867.401,287,287
01 Apr 2021821.00868.65818.65862.85862.852,422,829
31 Mar 2021793.55823.50789.45811.95811.951,251,951
30 Mar 2021777.10806.95777.10799.75799.751,257,480
26 Mar 2021730.00774.85725.40766.65766.651,739,654
25 Mar 2021709.00730.50688.50722.90722.901,921,387
24 Mar 2021735.00735.00699.05703.40703.40755,286
23 Mar 2021745.50749.55733.50740.95740.95665,684
22 Mar 2021732.00745.50724.80743.50743.50846,495
19 Mar 2021703.50736.70681.20733.00733.00995,002
18 Mar 2021716.00723.15698.15704.95704.95651,500
17 Mar 2021725.00725.95700.40704.40704.40508,033
16 Mar 2021740.00740.55719.50724.05724.05538,475
15 Mar 2021723.50738.80715.10736.05736.05775,670
12 Mar 2021739.00745.10714.30719.85719.85602,472
10 Mar 2021716.40729.70703.00724.20724.20777,510
09 Mar 2021743.00750.90702.00706.60706.60918,648
08 Mar 2021744.90751.00735.00737.35737.35544,330
05 Mar 2021750.00756.15727.10733.30733.30880,587
04 Mar 2021753.00767.05743.95758.10758.10856,133
03 Mar 2021739.10782.00739.10776.70776.701,462,024
02 Mar 2021733.90739.75723.40735.20735.20577,784
01 Mar 2021725.90738.15711.80730.20730.20764,515
26 Feb 2021724.00741.75711.60714.80714.801,034,207
25 Feb 2021733.10752.85731.60742.90742.901,351,779
24 Feb 2021732.00745.00656.55726.85726.854,878,790
23 Feb 2021689.20736.60682.30729.50729.501,625,959
22 Feb 2021672.15697.10671.00683.60683.60949,428
19 Feb 2021695.55695.60656.00670.65670.65990,072
18 Feb 2021703.00711.00694.10697.85697.85488,302
17 Feb 2021698.95703.20687.50696.70696.70517,852
16 Feb 2021672.50708.70670.00698.60698.601,323,124
15 Feb 2021687.95687.95669.55671.85671.85422,806
12 Feb 2021694.25697.85678.30680.45680.45458,855
11 Feb 2021690.25704.60683.00694.50694.50626,305
10 Feb 2021713.00724.40680.40690.25690.252,450,547
09 Feb 2021706.50716.30691.70699.55699.55980,881
08 Feb 2021694.90704.45682.70702.90702.901,209,448
05 Feb 2021657.00690.00651.50685.15685.151,778,404
04 Feb 2021653.00663.50638.80656.10656.10498,479
03 Feb 2021642.25664.00637.30652.95652.95783,219
02 Feb 2021640.60647.80624.35641.70641.70850,278
01 Feb 2021604.00639.90597.45636.15636.151,197,980
29 Jan 2021629.10633.60596.30601.15601.151,250,837
28 Jan 2021618.00630.50614.00623.95623.95688,563
27 Jan 2021652.00652.00623.60625.80625.80612,290
25 Jan 2021648.60661.70631.05652.10652.10628,262
22 Jan 2021670.40675.85633.95646.95646.951,186,818
21 Jan 2021693.00694.75661.90666.80666.80825,093
20 Jan 2021695.00699.45682.45690.15690.15933,096
19 Jan 2021671.00683.90647.60680.65680.65814,466
18 Jan 2021706.00710.00659.65666.20666.20834,129
15 Jan 2021710.00721.45698.00705.55705.55921,414
14 Jan 2021711.00714.35697.20706.15706.15473,931
13 Jan 2021703.20714.70693.15709.20709.20719,223
12 Jan 2021696.60724.25691.55694.75694.751,037,640
11 Jan 2021713.25713.25688.30695.50695.50782,631
08 Jan 2021726.80727.40703.20713.00713.00759,366
07 Jan 2021691.60731.35691.60722.75722.751,707,019
06 Jan 2021683.20696.30674.95683.95683.951,066,528
05 Jan 2021686.00693.60675.15680.70680.70710,542
04 Jan 2021646.55699.45646.55692.75692.751,788,083
01 Jan 2021644.00649.55640.45643.10643.10562,557
31 Dec 2020636.90653.30636.35643.55643.55715,557
30 Dec 2020633.10643.95624.50641.05641.05462,892
29 Dec 2020637.00639.75620.70631.85631.85573,842
28 Dec 2020629.50635.35626.60632.80632.80366,167
24 Dec 2020625.00637.00619.30622.25622.25532,105
23 Dec 2020600.00623.90596.05621.50621.50416,115
22 Dec 2020594.55610.55584.55601.25601.25869,848
21 Dec 2020625.00627.60585.55595.15595.15790,007
18 Dec 2020638.90640.90628.00631.40631.40702,646
17 Dec 2020645.00645.70631.75635.40635.40498,173
16 Dec 2020640.25649.40638.25643.35643.35494,178
15 Dec 2020625.30636.40617.80635.20635.20771,061
14 Dec 2020625.35638.70620.30626.70626.70853,898
11 Dec 2020615.10625.25614.75621.75621.75907,632
10 Dec 2020607.95613.75593.55610.15610.15667,530
09 Dec 2020619.00620.70607.05609.25609.25523,435
08 Dec 2020615.35620.95602.55614.10614.10676,593
07 Dec 2020623.00628.95609.75614.45614.45594,831
04 Dec 2020621.00632.40615.00622.60622.60913,147
03 Dec 2020608.00624.80607.65620.90620.901,096,451
02 Dec 2020585.55607.50584.35604.25604.251,118,818
01 Dec 2020590.50590.50577.00585.55585.55635,845
27 Nov 2020570.00582.00563.10577.85577.851,221,223
26 Nov 2020547.80571.00541.50568.90568.90935,195
25 Nov 2020548.30558.75539.60541.00541.00757,562
24 Nov 2020546.95550.40541.50548.15548.15753,130
23 Nov 2020536.15546.00536.15542.70542.70673,782
20 Nov 2020525.55541.65521.20532.55532.55859,228
19 Nov 2020512.60535.65510.00523.40523.40993,368
18 Nov 2020518.40523.90510.20517.00517.00952,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...