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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2021 | - | - | - | - | - | - |
| 13 Apr 2021 | - | - | - | - | - | - |
| 12 Apr 2021 | - | - | - | - | - | - |
| 09 Apr 2021 | 921.00 | 930.10 | 885.95 | 899.20 | 899.20 | 1,087,774 |
| 08 Apr 2021 | 884.00 | 953.10 | 882.00 | 917.65 | 917.65 | 2,497,465 |
| 07 Apr 2021 | 869.00 | 884.85 | 863.00 | 874.75 | 874.75 | 746,580 |
| 06 Apr 2021 | 875.00 | 882.30 | 858.15 | 862.85 | 862.85 | 913,689 |
| 05 Apr 2021 | 863.95 | 877.75 | 837.40 | 867.40 | 867.40 | 1,287,287 |
| 01 Apr 2021 | 821.00 | 868.65 | 818.65 | 862.85 | 862.85 | 2,422,829 |
| 31 Mar 2021 | 793.55 | 823.50 | 789.45 | 811.95 | 811.95 | 1,251,951 |
| 30 Mar 2021 | 777.10 | 806.95 | 777.10 | 799.75 | 799.75 | 1,257,480 |
| 26 Mar 2021 | 730.00 | 774.85 | 725.40 | 766.65 | 766.65 | 1,739,654 |
| 25 Mar 2021 | 709.00 | 730.50 | 688.50 | 722.90 | 722.90 | 1,921,387 |
| 24 Mar 2021 | 735.00 | 735.00 | 699.05 | 703.40 | 703.40 | 755,286 |
| 23 Mar 2021 | 745.50 | 749.55 | 733.50 | 740.95 | 740.95 | 665,684 |
| 22 Mar 2021 | 732.00 | 745.50 | 724.80 | 743.50 | 743.50 | 846,495 |
| 19 Mar 2021 | 703.50 | 736.70 | 681.20 | 733.00 | 733.00 | 995,002 |
| 18 Mar 2021 | 716.00 | 723.15 | 698.15 | 704.95 | 704.95 | 651,500 |
| 17 Mar 2021 | 725.00 | 725.95 | 700.40 | 704.40 | 704.40 | 508,033 |
| 16 Mar 2021 | 740.00 | 740.55 | 719.50 | 724.05 | 724.05 | 538,475 |
| 15 Mar 2021 | 723.50 | 738.80 | 715.10 | 736.05 | 736.05 | 775,670 |
| 12 Mar 2021 | 739.00 | 745.10 | 714.30 | 719.85 | 719.85 | 602,472 |
| 10 Mar 2021 | 716.40 | 729.70 | 703.00 | 724.20 | 724.20 | 777,510 |
| 09 Mar 2021 | 743.00 | 750.90 | 702.00 | 706.60 | 706.60 | 918,648 |
| 08 Mar 2021 | 744.90 | 751.00 | 735.00 | 737.35 | 737.35 | 544,330 |
| 05 Mar 2021 | 750.00 | 756.15 | 727.10 | 733.30 | 733.30 | 880,587 |
| 04 Mar 2021 | 753.00 | 767.05 | 743.95 | 758.10 | 758.10 | 856,133 |
| 03 Mar 2021 | 739.10 | 782.00 | 739.10 | 776.70 | 776.70 | 1,462,024 |
| 02 Mar 2021 | 733.90 | 739.75 | 723.40 | 735.20 | 735.20 | 577,784 |
| 01 Mar 2021 | 725.90 | 738.15 | 711.80 | 730.20 | 730.20 | 764,515 |
| 26 Feb 2021 | 724.00 | 741.75 | 711.60 | 714.80 | 714.80 | 1,034,207 |
| 25 Feb 2021 | 733.10 | 752.85 | 731.60 | 742.90 | 742.90 | 1,351,779 |
| 24 Feb 2021 | 732.00 | 745.00 | 656.55 | 726.85 | 726.85 | 4,878,790 |
| 23 Feb 2021 | 689.20 | 736.60 | 682.30 | 729.50 | 729.50 | 1,625,959 |
| 22 Feb 2021 | 672.15 | 697.10 | 671.00 | 683.60 | 683.60 | 949,428 |
| 19 Feb 2021 | 695.55 | 695.60 | 656.00 | 670.65 | 670.65 | 990,072 |
| 18 Feb 2021 | 703.00 | 711.00 | 694.10 | 697.85 | 697.85 | 488,302 |
| 17 Feb 2021 | 698.95 | 703.20 | 687.50 | 696.70 | 696.70 | 517,852 |
| 16 Feb 2021 | 672.50 | 708.70 | 670.00 | 698.60 | 698.60 | 1,323,124 |
| 15 Feb 2021 | 687.95 | 687.95 | 669.55 | 671.85 | 671.85 | 422,806 |
| 12 Feb 2021 | 694.25 | 697.85 | 678.30 | 680.45 | 680.45 | 458,855 |
| 11 Feb 2021 | 690.25 | 704.60 | 683.00 | 694.50 | 694.50 | 626,305 |
| 10 Feb 2021 | 713.00 | 724.40 | 680.40 | 690.25 | 690.25 | 2,450,547 |
| 09 Feb 2021 | 706.50 | 716.30 | 691.70 | 699.55 | 699.55 | 980,881 |
| 08 Feb 2021 | 694.90 | 704.45 | 682.70 | 702.90 | 702.90 | 1,209,448 |
| 05 Feb 2021 | 657.00 | 690.00 | 651.50 | 685.15 | 685.15 | 1,778,404 |
| 04 Feb 2021 | 653.00 | 663.50 | 638.80 | 656.10 | 656.10 | 498,479 |
| 03 Feb 2021 | 642.25 | 664.00 | 637.30 | 652.95 | 652.95 | 783,219 |
| 02 Feb 2021 | 640.60 | 647.80 | 624.35 | 641.70 | 641.70 | 850,278 |
| 01 Feb 2021 | 604.00 | 639.90 | 597.45 | 636.15 | 636.15 | 1,197,980 |
| 29 Jan 2021 | 629.10 | 633.60 | 596.30 | 601.15 | 601.15 | 1,250,837 |
| 28 Jan 2021 | 618.00 | 630.50 | 614.00 | 623.95 | 623.95 | 688,563 |
| 27 Jan 2021 | 652.00 | 652.00 | 623.60 | 625.80 | 625.80 | 612,290 |
| 25 Jan 2021 | 648.60 | 661.70 | 631.05 | 652.10 | 652.10 | 628,262 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
