Tata Steel Limited (TATASTEEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 1,076.00 | 1,095.90 | 1,066.65 | 1,082.50 | 1,082.50 | 461,681 |
| 30 Nov 2021 | 1,113.85 | 1,127.50 | 1,063.80 | 1,071.60 | 1,071.60 | 632,641 |
| 29 Nov 2021 | 1,112.25 | 1,136.95 | 1,075.50 | 1,114.75 | 1,114.75 | 444,042 |
| 26 Nov 2021 | 1,160.00 | 1,160.00 | 1,107.00 | 1,112.25 | 1,112.25 | 945,033 |
| 25 Nov 2021 | 1,185.00 | 1,186.50 | 1,166.00 | 1,173.65 | 1,173.65 | 340,578 |
| 24 Nov 2021 | 1,202.70 | 1,203.50 | 1,172.00 | 1,178.85 | 1,178.85 | 806,314 |
| 23 Nov 2021 | 1,166.00 | 1,209.00 | 1,164.85 | 1,192.55 | 1,192.55 | 599,336 |
| 22 Nov 2021 | 1,186.00 | 1,196.55 | 1,146.05 | 1,164.80 | 1,164.80 | 682,297 |
| 18 Nov 2021 | 1,215.35 | 1,228.75 | 1,182.30 | 1,186.80 | 1,186.80 | 416,611 |
| 17 Nov 2021 | 1,225.00 | 1,237.50 | 1,215.05 | 1,220.00 | 1,220.00 | 575,480 |
| 16 Nov 2021 | 1,247.50 | 1,260.70 | 1,226.00 | 1,228.90 | 1,228.90 | 454,448 |
| 15 Nov 2021 | 1,298.00 | 1,299.05 | 1,243.00 | 1,245.20 | 1,245.20 | 556,221 |
| 12 Nov 2021 | 1,343.00 | 1,343.00 | 1,272.00 | 1,286.90 | 1,286.90 | 929,406 |
| 11 Nov 2021 | 1,304.70 | 1,324.20 | 1,288.65 | 1,298.95 | 1,298.95 | 655,932 |
| 10 Nov 2021 | 1,329.00 | 1,329.10 | 1,287.20 | 1,298.55 | 1,298.55 | 420,920 |
| 09 Nov 2021 | 1,347.00 | 1,360.00 | 1,328.85 | 1,335.55 | 1,335.55 | 183,559 |
| 08 Nov 2021 | 1,340.00 | 1,346.70 | 1,306.55 | 1,342.80 | 1,342.80 | 196,110 |
| 04 Nov 2021 | - | - | - | - | - | - |
| 03 Nov 2021 | 1,324.00 | 1,331.20 | 1,312.00 | 1,325.90 | 1,325.90 | 305,875 |
| 02 Nov 2021 | 1,370.00 | 1,370.00 | 1,311.00 | 1,314.50 | 1,314.50 | 419,812 |
| 01 Nov 2021 | 1,336.65 | 1,372.70 | 1,329.80 | 1,365.55 | 1,365.55 | 656,173 |
| 29 Oct 2021 | 1,293.90 | 1,333.70 | 1,290.95 | 1,316.65 | 1,316.65 | 380,443 |
| 28 Oct 2021 | 1,319.00 | 1,319.00 | 1,291.50 | 1,299.20 | 1,299.20 | 243,197 |
| 27 Oct 2021 | 1,348.50 | 1,351.25 | 1,320.90 | 1,325.15 | 1,325.15 | 285,153 |
| 26 Oct 2021 | 1,296.00 | 1,351.00 | 1,296.00 | 1,345.25 | 1,345.25 | 351,262 |
| 25 Oct 2021 | 1,298.00 | 1,316.00 | 1,267.35 | 1,294.50 | 1,294.50 | 258,893 |
| 22 Oct 2021 | 1,322.65 | 1,324.50 | 1,271.15 | 1,295.70 | 1,295.70 | 311,443 |
| 21 Oct 2021 | 1,358.00 | 1,358.00 | 1,290.10 | 1,314.45 | 1,314.45 | 271,478 |
| 20 Oct 2021 | 1,370.00 | 1,376.00 | 1,326.80 | 1,342.75 | 1,342.75 | 1,164,503 |
| 19 Oct 2021 | 1,421.00 | 1,426.20 | 1,357.20 | 1,367.35 | 1,367.35 | 575,835 |
| 18 Oct 2021 | 1,420.00 | 1,424.60 | 1,391.00 | 1,411.10 | 1,411.10 | 390,860 |
| 14 Oct 2021 | 1,375.00 | 1,390.00 | 1,354.30 | 1,373.65 | 1,373.65 | 303,893 |
| 13 Oct 2021 | 1,331.00 | 1,376.15 | 1,318.55 | 1,354.20 | 1,354.20 | 571,419 |
| 12 Oct 2021 | 1,316.50 | 1,335.00 | 1,304.60 | 1,329.00 | 1,329.00 | 421,571 |
| 11 Oct 2021 | 1,307.75 | 1,326.75 | 1,298.20 | 1,313.60 | 1,313.60 | 861,232 |
| 08 Oct 2021 | 1,304.00 | 1,344.00 | 1,297.00 | 1,300.95 | 1,300.95 | 771,927 |
| 07 Oct 2021 | 1,293.05 | 1,306.45 | 1,283.95 | 1,289.45 | 1,289.45 | 184,596 |
| 06 Oct 2021 | 1,323.00 | 1,328.80 | 1,273.35 | 1,279.70 | 1,279.70 | 323,348 |
| 05 Oct 2021 | 1,316.00 | 1,332.00 | 1,310.35 | 1,316.65 | 1,316.65 | 333,139 |
| 04 Oct 2021 | 1,298.50 | 1,327.70 | 1,280.75 | 1,324.30 | 1,324.30 | 728,391 |
| 01 Oct 2021 | 1,275.00 | 1,311.00 | 1,265.50 | 1,298.45 | 1,298.45 | 387,669 |
| 30 Sept 2021 | 1,301.50 | 1,316.40 | 1,284.40 | 1,288.55 | 1,288.55 | 295,075 |
| 29 Sept 2021 | 1,276.00 | 1,309.60 | 1,269.00 | 1,295.50 | 1,295.50 | 541,382 |
| 28 Sept 2021 | 1,274.60 | 1,296.95 | 1,263.00 | 1,280.65 | 1,280.65 | 580,744 |
| 27 Sept 2021 | 1,274.00 | 1,288.95 | 1,261.55 | 1,271.00 | 1,271.00 | 377,792 |
| 24 Sept 2021 | 1,321.00 | 1,322.50 | 1,258.80 | 1,271.90 | 1,271.90 | 855,379 |
| 23 Sept 2021 | 1,332.00 | 1,339.90 | 1,306.50 | 1,319.40 | 1,319.40 | 1,093,349 |
| 22 Sept 2021 | 1,300.00 | 1,318.00 | 1,283.30 | 1,305.30 | 1,305.30 | 564,185 |
| 21 Sept 2021 | 1,256.00 | 1,299.00 | 1,233.20 | 1,292.00 | 1,292.00 | 1,425,645 |
| 20 Sept 2021 | 1,356.00 | 1,356.00 | 1,246.80 | 1,253.35 | 1,253.35 | 1,925,319 |
| 17 Sept 2021 | 1,447.05 | 1,447.05 | 1,360.15 | 1,385.30 | 1,385.30 | 731,025 |
| 16 Sept 2021 | 1,464.55 | 1,471.60 | 1,431.80 | 1,436.55 | 1,436.55 | 230,659 |
| 15 Sept 2021 | 1,454.70 | 1,463.65 | 1,444.45 | 1,454.75 | 1,454.75 | 173,674 |
| 14 Sept 2021 | 1,475.25 | 1,476.65 | 1,449.00 | 1,452.25 | 1,452.25 | 209,838 |
| 13 Sept 2021 | 1,445.00 | 1,471.90 | 1,436.55 | 1,463.15 | 1,463.15 | 492,891 |
| 09 Sept 2021 | 1,424.70 | 1,451.80 | 1,421.95 | 1,447.40 | 1,447.40 | 222,186 |
| 08 Sept 2021 | 1,428.70 | 1,442.70 | 1,418.40 | 1,429.80 | 1,429.80 | 202,465 |
| 07 Sept 2021 | 1,441.00 | 1,458.75 | 1,420.40 | 1,427.80 | 1,427.80 | 421,082 |
| 06 Sept 2021 | 1,447.00 | 1,451.75 | 1,423.30 | 1,437.50 | 1,437.50 | 322,685 |
| 03 Sept 2021 | 1,430.05 | 1,452.95 | 1,416.75 | 1,443.20 | 1,443.20 | 465,621 |
| 02 Sept 2021 | 1,424.90 | 1,431.70 | 1,410.70 | 1,425.05 | 1,425.05 | 398,166 |
| 01 Sept 2021 | 1,451.00 | 1,453.70 | 1,407.10 | 1,411.40 | 1,411.40 | 436,454 |
| 31 Aug 2021 | 1,440.00 | 1,459.00 | 1,433.00 | 1,450.05 | 1,450.05 | 491,878 |
| 30 Aug 2021 | 1,401.00 | 1,445.00 | 1,393.75 | 1,439.50 | 1,439.50 | 602,784 |
| 27 Aug 2021 | 1,382.00 | 1,394.40 | 1,376.00 | 1,384.10 | 1,384.10 | 333,050 |
| 26 Aug 2021 | 1,390.35 | 1,394.85 | 1,365.70 | 1,374.50 | 1,374.50 | 490,340 |
| 25 Aug 2021 | 1,420.00 | 1,425.95 | 1,381.00 | 1,390.35 | 1,390.35 | 587,170 |
| 24 Aug 2021 | 1,377.20 | 1,419.95 | 1,376.70 | 1,404.60 | 1,404.60 | 784,666 |
| 23 Aug 2021 | 1,400.00 | 1,409.00 | 1,309.80 | 1,358.60 | 1,358.60 | 1,478,286 |
| 20 Aug 2021 | 1,459.20 | 1,459.20 | 1,363.05 | 1,375.80 | 1,375.80 | 1,150,903 |
| 18 Aug 2021 | 1,509.95 | 1,519.00 | 1,488.50 | 1,499.85 | 1,499.85 | 451,531 |
| 17 Aug 2021 | 1,519.40 | 1,533.80 | 1,492.10 | 1,503.55 | 1,503.55 | 869,298 |
| 16 Aug 2021 | 1,485.00 | 1,534.60 | 1,472.80 | 1,519.15 | 1,519.15 | 1,184,149 |
| 13 Aug 2021 | 1,414.00 | 1,476.90 | 1,392.50 | 1,461.30 | 1,461.30 | 1,270,030 |
| 12 Aug 2021 | 1,435.00 | 1,444.80 | 1,416.65 | 1,435.00 | 1,435.00 | 540,595 |
| 11 Aug 2021 | 1,390.00 | 1,430.00 | 1,384.10 | 1,426.45 | 1,426.45 | 722,706 |
| 10 Aug 2021 | 1,415.00 | 1,418.30 | 1,367.55 | 1,373.50 | 1,373.50 | 377,587 |
| 09 Aug 2021 | 1,438.95 | 1,443.20 | 1,405.15 | 1,412.05 | 1,412.05 | 351,780 |
| 06 Aug 2021 | 1,450.95 | 1,457.00 | 1,425.70 | 1,428.75 | 1,428.75 | 413,672 |
| 05 Aug 2021 | 1,418.40 | 1,450.00 | 1,387.50 | 1,446.40 | 1,446.40 | 662,752 |
| 04 Aug 2021 | 1,420.00 | 1,448.30 | 1,405.05 | 1,416.00 | 1,416.00 | 578,392 |
| 03 Aug 2021 | 1,413.70 | 1,420.50 | 1,390.60 | 1,407.10 | 1,407.10 | 406,161 |
| 02 Aug 2021 | 1,448.90 | 1,448.90 | 1,405.90 | 1,409.95 | 1,409.95 | 591,435 |
| 30 Jul 2021 | 1,459.00 | 1,472.95 | 1,428.00 | 1,433.75 | 1,433.75 | 752,698 |
| 29 Jul 2021 | 1,374.70 | 1,481.25 | 1,368.00 | 1,459.00 | 1,459.00 | 1,612,858 |
| 28 Jul 2021 | 1,333.80 | 1,370.00 | 1,306.35 | 1,365.15 | 1,365.15 | 602,827 |
| 27 Jul 2021 | 1,312.10 | 1,335.00 | 1,308.25 | 1,330.50 | 1,330.50 | 511,942 |
| 26 Jul 2021 | 1,285.20 | 1,307.85 | 1,278.25 | 1,298.10 | 1,298.10 | 521,924 |
| 23 Jul 2021 | 1,279.50 | 1,295.45 | 1,274.20 | 1,281.90 | 1,281.90 | 446,952 |
| 22 Jul 2021 | 1,246.00 | 1,277.95 | 1,246.00 | 1,272.95 | 1,272.95 | 358,178 |
| 20 Jul 2021 | 1,270.50 | 1,272.35 | 1,225.10 | 1,232.70 | 1,232.70 | 406,838 |
| 19 Jul 2021 | 1,265.05 | 1,290.85 | 1,255.55 | 1,266.30 | 1,266.30 | 648,909 |
| 16 Jul 2021 | 1,264.90 | 1,281.15 | 1,258.60 | 1,278.30 | 1,278.30 | 525,026 |
| 15 Jul 2021 | 1,249.00 | 1,266.00 | 1,237.90 | 1,256.10 | 1,256.10 | 583,812 |
| 14 Jul 2021 | 1,233.95 | 1,247.40 | 1,219.05 | 1,244.60 | 1,244.60 | 508,975 |
| 13 Jul 2021 | 1,238.00 | 1,243.55 | 1,223.70 | 1,228.85 | 1,228.85 | 338,372 |
| 12 Jul 2021 | 1,250.00 | 1,258.40 | 1,218.00 | 1,226.85 | 1,226.85 | 1,123,334 |
| 09 Jul 2021 | 1,192.00 | 1,243.20 | 1,188.05 | 1,239.20 | 1,239.20 | 1,128,697 |
| 08 Jul 2021 | 1,224.95 | 1,229.80 | 1,181.20 | 1,189.75 | 1,189.75 | 601,873 |
| 07 Jul 2021 | 1,166.75 | 1,225.00 | 1,158.85 | 1,217.80 | 1,217.80 | 748,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
