UK Markets close in 5 hrs 6 mins

Tata Steel Limited (TATASTEEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,082.50+10.90 (+1.02%)
At close: 03:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211,076.001,095.901,066.651,082.501,082.50461,681
30 Nov 20211,113.851,127.501,063.801,071.601,071.60632,641
29 Nov 20211,112.251,136.951,075.501,114.751,114.75444,042
26 Nov 20211,160.001,160.001,107.001,112.251,112.25945,033
25 Nov 20211,185.001,186.501,166.001,173.651,173.65340,578
24 Nov 20211,202.701,203.501,172.001,178.851,178.85806,314
23 Nov 20211,166.001,209.001,164.851,192.551,192.55599,336
22 Nov 20211,186.001,196.551,146.051,164.801,164.80682,297
18 Nov 20211,215.351,228.751,182.301,186.801,186.80416,611
17 Nov 20211,225.001,237.501,215.051,220.001,220.00575,480
16 Nov 20211,247.501,260.701,226.001,228.901,228.90454,448
15 Nov 20211,298.001,299.051,243.001,245.201,245.20556,221
12 Nov 20211,343.001,343.001,272.001,286.901,286.90929,406
11 Nov 20211,304.701,324.201,288.651,298.951,298.95655,932
10 Nov 20211,329.001,329.101,287.201,298.551,298.55420,920
09 Nov 20211,347.001,360.001,328.851,335.551,335.55183,559
08 Nov 20211,340.001,346.701,306.551,342.801,342.80196,110
04 Nov 2021------
03 Nov 20211,324.001,331.201,312.001,325.901,325.90305,875
02 Nov 20211,370.001,370.001,311.001,314.501,314.50419,812
01 Nov 20211,336.651,372.701,329.801,365.551,365.55656,173
29 Oct 20211,293.901,333.701,290.951,316.651,316.65380,443
28 Oct 20211,319.001,319.001,291.501,299.201,299.20243,197
27 Oct 20211,348.501,351.251,320.901,325.151,325.15285,153
26 Oct 20211,296.001,351.001,296.001,345.251,345.25351,262
25 Oct 20211,298.001,316.001,267.351,294.501,294.50258,893
22 Oct 20211,322.651,324.501,271.151,295.701,295.70311,443
21 Oct 20211,358.001,358.001,290.101,314.451,314.45271,478
20 Oct 20211,370.001,376.001,326.801,342.751,342.751,164,503
19 Oct 20211,421.001,426.201,357.201,367.351,367.35575,835
18 Oct 20211,420.001,424.601,391.001,411.101,411.10390,860
14 Oct 20211,375.001,390.001,354.301,373.651,373.65303,893
13 Oct 20211,331.001,376.151,318.551,354.201,354.20571,419
12 Oct 20211,316.501,335.001,304.601,329.001,329.00421,571
11 Oct 20211,307.751,326.751,298.201,313.601,313.60861,232
08 Oct 20211,304.001,344.001,297.001,300.951,300.95771,927
07 Oct 20211,293.051,306.451,283.951,289.451,289.45184,596
06 Oct 20211,323.001,328.801,273.351,279.701,279.70323,348
05 Oct 20211,316.001,332.001,310.351,316.651,316.65333,139
04 Oct 20211,298.501,327.701,280.751,324.301,324.30728,391
01 Oct 20211,275.001,311.001,265.501,298.451,298.45387,669
30 Sept 20211,301.501,316.401,284.401,288.551,288.55295,075
29 Sept 20211,276.001,309.601,269.001,295.501,295.50541,382
28 Sept 20211,274.601,296.951,263.001,280.651,280.65580,744
27 Sept 20211,274.001,288.951,261.551,271.001,271.00377,792
24 Sept 20211,321.001,322.501,258.801,271.901,271.90855,379
23 Sept 20211,332.001,339.901,306.501,319.401,319.401,093,349
22 Sept 20211,300.001,318.001,283.301,305.301,305.30564,185
21 Sept 20211,256.001,299.001,233.201,292.001,292.001,425,645
20 Sept 20211,356.001,356.001,246.801,253.351,253.351,925,319
17 Sept 20211,447.051,447.051,360.151,385.301,385.30731,025
16 Sept 20211,464.551,471.601,431.801,436.551,436.55230,659
15 Sept 20211,454.701,463.651,444.451,454.751,454.75173,674
14 Sept 20211,475.251,476.651,449.001,452.251,452.25209,838
13 Sept 20211,445.001,471.901,436.551,463.151,463.15492,891
09 Sept 20211,424.701,451.801,421.951,447.401,447.40222,186
08 Sept 20211,428.701,442.701,418.401,429.801,429.80202,465
07 Sept 20211,441.001,458.751,420.401,427.801,427.80421,082
06 Sept 20211,447.001,451.751,423.301,437.501,437.50322,685
03 Sept 20211,430.051,452.951,416.751,443.201,443.20465,621
02 Sept 20211,424.901,431.701,410.701,425.051,425.05398,166
01 Sept 20211,451.001,453.701,407.101,411.401,411.40436,454
31 Aug 20211,440.001,459.001,433.001,450.051,450.05491,878
30 Aug 20211,401.001,445.001,393.751,439.501,439.50602,784
27 Aug 20211,382.001,394.401,376.001,384.101,384.10333,050
26 Aug 20211,390.351,394.851,365.701,374.501,374.50490,340
25 Aug 20211,420.001,425.951,381.001,390.351,390.35587,170
24 Aug 20211,377.201,419.951,376.701,404.601,404.60784,666
23 Aug 20211,400.001,409.001,309.801,358.601,358.601,478,286
20 Aug 20211,459.201,459.201,363.051,375.801,375.801,150,903
18 Aug 20211,509.951,519.001,488.501,499.851,499.85451,531
17 Aug 20211,519.401,533.801,492.101,503.551,503.55869,298
16 Aug 20211,485.001,534.601,472.801,519.151,519.151,184,149
13 Aug 20211,414.001,476.901,392.501,461.301,461.301,270,030
12 Aug 20211,435.001,444.801,416.651,435.001,435.00540,595
11 Aug 20211,390.001,430.001,384.101,426.451,426.45722,706
10 Aug 20211,415.001,418.301,367.551,373.501,373.50377,587
09 Aug 20211,438.951,443.201,405.151,412.051,412.05351,780
06 Aug 20211,450.951,457.001,425.701,428.751,428.75413,672
05 Aug 20211,418.401,450.001,387.501,446.401,446.40662,752
04 Aug 20211,420.001,448.301,405.051,416.001,416.00578,392
03 Aug 20211,413.701,420.501,390.601,407.101,407.10406,161
02 Aug 20211,448.901,448.901,405.901,409.951,409.95591,435
30 Jul 20211,459.001,472.951,428.001,433.751,433.75752,698
29 Jul 20211,374.701,481.251,368.001,459.001,459.001,612,858
28 Jul 20211,333.801,370.001,306.351,365.151,365.15602,827
27 Jul 20211,312.101,335.001,308.251,330.501,330.50511,942
26 Jul 20211,285.201,307.851,278.251,298.101,298.10521,924
23 Jul 20211,279.501,295.451,274.201,281.901,281.90446,952
22 Jul 20211,246.001,277.951,246.001,272.951,272.95358,178
20 Jul 20211,270.501,272.351,225.101,232.701,232.70406,838
19 Jul 20211,265.051,290.851,255.551,266.301,266.30648,909
16 Jul 20211,264.901,281.151,258.601,278.301,278.30525,026
15 Jul 20211,249.001,266.001,237.901,256.101,256.10583,812
14 Jul 20211,233.951,247.401,219.051,244.601,244.60508,975
13 Jul 20211,238.001,243.551,223.701,228.851,228.85338,372
12 Jul 20211,250.001,258.401,218.001,226.851,226.851,123,334
09 Jul 20211,192.001,243.201,188.051,239.201,239.201,128,697
08 Jul 20211,224.951,229.801,181.201,189.751,189.75601,873
07 Jul 20211,166.751,225.001,158.851,217.801,217.80748,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...