UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 2020504.70530.80502.00522.80522.802,561,186
14 Nov 2020------
13 Nov 2020471.90488.00465.40486.50486.501,083,996
12 Nov 2020472.90479.80466.50473.15473.151,010,180
11 Nov 2020442.00477.15439.55474.50474.501,508,907
10 Nov 2020440.00453.00435.65441.85441.85971,802
09 Nov 2020428.00439.80427.50437.60437.60658,801
06 Nov 2020425.20432.70422.60426.30426.30482,143
05 Nov 2020410.55427.90408.80425.45425.451,368,821
04 Nov 2020408.10415.00401.55403.90403.90642,545
03 Nov 2020408.00412.15404.70406.80406.80340,558
02 Nov 2020412.00412.40398.85402.80402.80358,088
30 Oct 2020403.10413.00395.25410.35410.35500,153
29 Oct 2020399.10405.05395.55401.25401.25560,878
28 Oct 2020411.05418.00400.50402.30402.30598,340
27 Oct 2020407.20416.70403.50411.00411.00406,714
26 Oct 2020424.20424.20404.40408.10408.10493,620
23 Oct 2020412.00425.90412.00423.35423.351,161,660
22 Oct 2020402.80413.35400.10409.95409.95515,864
21 Oct 2020395.50407.80394.60403.90403.90834,739
20 Oct 2020393.30397.40389.75392.00392.00252,081
19 Oct 2020396.60400.00391.55395.30395.30568,968
16 Oct 2020375.60395.75375.45393.85393.85941,502
15 Oct 2020380.45388.50371.60373.75373.751,577,646
14 Oct 2020371.40377.00369.75375.55375.55362,344
13 Oct 2020372.50376.30361.75367.50367.50517,770
12 Oct 2020374.55377.20362.55371.00371.00638,769
09 Oct 2020375.20386.90367.30369.75369.75601,485
08 Oct 2020372.25382.90371.90373.55373.55368,782
07 Oct 2020378.50379.05369.70370.80370.80197,097
06 Oct 2020385.20387.00373.20377.35377.35412,136
05 Oct 2020369.00385.25369.00382.15382.15903,186
01 Oct 2020364.90370.15363.45364.95364.95246,292
30 Sep 2020371.50371.50358.00359.75359.75315,876
29 Sep 2020363.60371.60361.80370.00370.00398,966
28 Sep 2020359.00364.85356.00360.95360.95374,892
25 Sep 2020348.95355.80344.40351.90351.90315,688
24 Sep 2020359.00359.00343.00343.85343.85380,250
23 Sep 2020376.00377.55356.70361.25361.25670,525
22 Sep 2020374.90378.65358.20374.20374.20602,269
21 Sep 2020395.25399.00371.00373.25373.25503,820
18 Sep 2020402.00405.50393.45395.30395.30464,063
17 Sep 2020404.00407.40393.40398.70398.70374,567
16 Sep 2020406.90410.00402.60404.55404.55197,394
15 Sep 2020407.00410.30403.70405.25405.25354,440
14 Sep 2020409.05414.00402.30404.20404.20332,591
11 Sep 2020409.95412.30402.60407.40407.40335,581
10 Sep 2020424.00425.65401.25407.90407.90844,430
09 Sep 2020397.75420.00386.70417.25417.251,213,414
08 Sep 2020425.00425.45402.30404.95404.95395,790
07 Sep 2020425.50428.25418.55422.40422.40254,347
04 Sep 2020427.05433.75419.15421.30421.30357,146
03 Sep 2020441.65443.75436.00437.85437.85336,792
02 Sep 2020429.00441.55427.15438.85438.85539,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...