UK markets open in 14 minutes

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
182.05-1.10 (-0.60%)
As of 12:16PM IST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024183.80184.60182.00182.05182.0517,319,687
14 Jun 2024182.95183.50181.40183.15183.1528,509,237
13 Jun 2024183.40184.10180.51182.56182.5636,669,164
12 Jun 2024182.25183.87181.50182.23182.2333,304,643
11 Jun 2024180.50183.75180.50181.33181.3355,555,544
10 Jun 2024180.21182.10177.36180.29180.2974,286,848
07 Jun 2024172.00179.65170.80178.90178.9084,319,867
06 Jun 2024170.00174.70169.40172.05172.0557,920,819
05 Jun 2024162.15169.60159.00169.20169.2060,098,501
04 Jun 2024174.50174.65148.15158.95158.95125,042,158
03 Jun 2024173.25175.00168.85174.25174.2586,397,540
31 May 2024166.05167.95164.00167.20167.2083,713,848
30 May 2024172.00172.00163.35164.15164.15108,813,875
29 May 2024174.75176.00173.50174.25174.2536,575,550
28 May 2024175.90177.50173.45174.90174.9039,208,456
27 May 2024177.70177.70174.85175.50175.5030,410,585
24 May 2024174.95177.55174.15174.85174.8538,674,485
23 May 2024173.05175.80170.50175.50175.5049,377,680
22 May 2024175.45175.50171.50173.30173.3042,919,832
21 May 2024168.50175.20167.95174.35174.3584,833,644
17 May 2024166.60168.45165.45167.35167.3539,181,277
16 May 2024167.25168.00162.30165.90165.9041,126,570
15 May 2024164.95167.55164.95165.60165.6029,601,304
14 May 2024164.10166.55163.50164.95164.9546,261,468
13 May 2024162.45164.50158.05163.85163.8536,561,003
10 May 2024163.20164.35161.85162.25162.2531,472,419
09 May 2024165.95166.70161.50161.90161.9030,223,088
08 May 2024164.20167.10163.50166.05166.0530,128,705
07 May 2024167.95167.95162.30164.25164.2543,611,824
06 May 2024167.95168.65164.70167.60167.6037,621,296
03 May 2024168.95170.75165.15166.50166.5062,573,586
02 May 2024165.00168.90165.00167.35167.3569,320,283
30 Apr 2024168.40168.40164.50165.00165.0055,043,389
29 Apr 2024168.20169.60166.90167.40167.4044,906,151
26 Apr 2024168.00170.70165.25165.80165.8065,355,111
25 Apr 2024165.40168.00164.15167.70167.7050,128,523
24 Apr 2024162.45166.90161.45165.55165.5559,894,921
23 Apr 2024163.50163.50160.80161.15161.1530,295,177
22 Apr 2024163.80164.70161.50161.85161.8539,304,790
19 Apr 2024160.00162.50157.30162.10162.1060,078,229
18 Apr 2024160.90164.00159.15160.05160.0568,093,672
16 Apr 2024160.85162.45159.00160.05160.0541,391,261
15 Apr 2024161.80164.70158.60160.85160.8566,426,404
12 Apr 2024166.00166.00163.00163.50163.5055,317,636
10 Apr 2024167.30169.20164.50165.05165.0564,134,758
09 Apr 2024166.00169.80165.20166.00166.0063,884,687
08 Apr 2024166.95166.95164.20165.20165.2048,255,703
05 Apr 2024163.90164.15160.80163.35163.3544,668,121
04 Apr 2024165.55165.95161.00163.40163.4061,094,750
03 Apr 2024164.65166.25163.10163.65163.6550,938,559
02 Apr 2024162.95165.50161.80164.65164.6569,533,405
01 Apr 2024156.80163.90156.50163.15163.1584,583,929
28 Mar 2024152.70157.00152.70155.85155.8562,575,327
27 Mar 2024152.45154.10152.00152.70152.7035,328,794
26 Mar 2024151.15153.40150.50152.40152.4052,965,508
22 Mar 2024149.00152.75148.35151.80151.8068,241,556
21 Mar 2024148.00151.20147.80150.10150.1084,225,737
20 Mar 2024149.60150.65143.85145.65145.6577,550,319
19 Mar 2024149.00152.45147.60148.75148.75105,004,268
18 Mar 2024142.55150.25142.20149.70149.70166,913,078
15 Mar 2024142.90143.70139.85141.70141.7068,482,621
14 Mar 2024143.60143.95138.35142.45142.4591,956,952
13 Mar 2024152.80152.90142.50143.65143.6570,937,597
12 Mar 2024154.20154.55150.90152.50152.5034,947,937
11 Mar 2024158.90158.90153.00153.45153.4554,155,385
07 Mar 2024152.40159.15152.25157.25157.25124,847,699
06 Mar 2024151.80152.65147.90151.60151.6051,782,444
05 Mar 2024153.20154.00150.75151.85151.8537,165,490
04 Mar 2024154.90154.90151.05153.10153.1067,577,785
01 Mar 2024143.00150.65143.00149.95149.95123,709,943
29 Feb 2024140.80141.85139.40140.85140.8532,248,156
28 Feb 2024144.05144.95140.05140.75140.7520,721,926
27 Feb 2024142.65144.50142.00144.20144.2024,119,469
26 Feb 2024145.85145.95142.25142.65142.6522,570,277
23 Feb 2024146.40147.10145.00145.45145.4528,414,697
22 Feb 2024145.00146.15143.50145.90145.9046,728,176
21 Feb 2024141.55146.20141.45143.90143.9088,000,833
20 Feb 2024141.95142.25140.05141.05141.0524,291,123
19 Feb 2024142.95143.35141.35141.95141.9516,973,568
16 Feb 2024142.05143.45141.50142.30142.3022,316,127
15 Feb 2024141.50143.45141.00141.20141.2031,587,387
14 Feb 2024137.00141.50135.75141.20141.2029,141,690
13 Feb 2024137.75138.25134.10137.85137.8539,155,909
12 Feb 2024142.00142.95136.65137.40137.4036,477,544
09 Feb 2024144.20144.45139.15141.30141.3035,961,925
08 Feb 2024145.30145.65143.05143.65143.6538,997,666
07 Feb 2024146.85147.40144.05144.40144.4061,517,064
06 Feb 2024143.00145.10140.45144.65144.6553,192,936
05 Feb 2024140.00143.35139.35141.55141.5580,737,626
02 Feb 2024135.30139.60134.80138.70138.7069,296,192
01 Feb 2024136.40136.75134.50134.80134.8031,701,793
31 Jan 2024135.00136.70134.50135.95135.9536,079,354
30 Jan 2024135.60137.70134.50134.70134.7035,704,185
29 Jan 2024134.70135.40133.50135.00135.0029,745,400
25 Jan 2024136.50136.50132.00133.75133.7561,358,839
24 Jan 2024130.20135.55130.10135.15135.1539,340,119
23 Jan 2024134.80135.20129.30130.10130.1035,373,970
19 Jan 2024132.60134.70131.60134.25134.2532,653,013
18 Jan 2024131.65132.25128.20131.00131.0045,273,496
17 Jan 2024135.45135.75131.40131.65131.6558,982,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...