UK markets closed

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
162.55+5.16 (+3.28%)
At close: 03:30PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024158.75162.95158.21162.55162.5545,642,032
25 Jul 2024158.50158.50156.90157.39157.3945,155,876
24 Jul 2024160.02162.02159.19160.31160.3128,086,566
23 Jul 2024161.60161.97155.00160.02160.0237,077,411
22 Jul 2024158.40160.70156.41160.32160.3240,353,690
19 Jul 2024166.00166.09157.20157.77157.7777,987,514
18 Jul 2024167.61167.61164.44166.36166.3636,568,852
16 Jul 2024167.80169.82166.70167.07167.0726,505,901
15 Jul 2024168.69168.99165.80166.76166.7632,635,187
12 Jul 2024170.20170.39168.01168.69168.6933,311,402
11 Jul 2024170.00170.95168.67168.92168.9233,987,236
10 Jul 2024172.50172.89167.02167.98167.9841,525,591
09 Jul 2024173.60173.70171.51171.80171.8025,127,904
08 Jul 2024174.60175.47172.09172.28172.2831,479,861
05 Jul 2024176.20176.20173.40174.71174.7138,123,217
04 Jul 2024177.00178.19175.82176.29176.2929,504,744
03 Jul 2024174.54176.88174.40176.37176.3729,090,492
02 Jul 2024174.47175.75173.60174.54174.5433,359,495
01 Jul 2024174.50175.99173.51174.07174.0727,807,688
28 Jun 2024174.17177.10173.57174.01174.0137,521,949
27 Jun 2024172.56174.95171.80174.16174.1649,767,976
26 Jun 2024175.68176.00171.84172.56172.5644,006,436
25 Jun 2024177.99179.00175.25175.68175.6830,599,989
24 Jun 2024177.44178.95175.10177.96177.9647,597,307
21 Jun 2024179.40180.90178.18179.94179.9465,494,855
21 Jun 20243.6 Dividend
20 Jun 2024181.60182.95179.37182.28178.6838,837,494
19 Jun 2024182.45182.49179.31180.02176.4627,476,795
18 Jun 2024183.80184.60180.60181.12177.5435,032,118
14 Jun 2024182.95183.50181.40183.15179.5328,509,237
13 Jun 2024183.40184.10180.51182.56178.9536,669,164
12 Jun 2024182.25183.87181.50182.23178.6333,304,643
11 Jun 2024180.50183.75180.50181.33177.7555,555,544
10 Jun 2024180.21182.10177.36180.29176.7374,286,848
07 Jun 2024172.00179.65170.80178.90175.3784,319,867
06 Jun 2024170.00174.70169.40172.05168.6557,920,819
05 Jun 2024162.15169.60159.00169.20165.8660,098,501
04 Jun 2024174.50174.65148.15158.95155.81125,042,158
03 Jun 2024173.25175.00168.85174.25170.8186,397,540
31 May 2024166.05167.95164.00167.20163.9083,713,848
30 May 2024172.00172.00163.35164.15160.91108,813,875
29 May 2024174.75176.00173.50174.25170.8136,575,550
28 May 2024175.90177.50173.45174.90171.4539,208,456
27 May 2024177.70177.70174.85175.50172.0330,410,585
24 May 2024174.95177.55174.15174.85171.4038,674,485
23 May 2024173.05175.80170.50175.50172.0349,377,680
22 May 2024175.45175.50171.50173.30169.8842,919,832
21 May 2024168.50175.20167.95174.35170.9184,833,644
17 May 2024166.60168.45165.45167.35164.0439,181,277
16 May 2024167.25168.00162.30165.90162.6241,126,570
15 May 2024164.95167.55164.95165.60162.3329,601,304
14 May 2024164.10166.55163.50164.95161.6946,261,468
13 May 2024162.45164.50158.05163.85160.6136,561,003
10 May 2024163.20164.35161.85162.25159.0531,472,419
09 May 2024165.95166.70161.50161.90158.7030,223,088
08 May 2024164.20167.10163.50166.05162.7730,128,705
07 May 2024167.95167.95162.30164.25161.0143,611,824
06 May 2024167.95168.65164.70167.60164.2937,621,296
03 May 2024168.95170.75165.15166.50163.2162,573,586
02 May 2024165.00168.90165.00167.35164.0469,320,283
30 Apr 2024168.40168.40164.50165.00161.7455,043,389
29 Apr 2024168.20169.60166.90167.40164.0944,906,151
26 Apr 2024168.00170.70165.25165.80162.5365,355,111
25 Apr 2024165.40168.00164.15167.70164.3950,128,523
24 Apr 2024162.45166.90161.45165.55162.2859,894,921
23 Apr 2024163.50163.50160.80161.15157.9730,295,177
22 Apr 2024163.80164.70161.50161.85158.6539,304,790
19 Apr 2024160.00162.50157.30162.10158.9060,078,229
18 Apr 2024160.90164.00159.15160.05156.8968,093,672
16 Apr 2024160.85162.45159.00160.05156.8941,391,261
15 Apr 2024161.80164.70158.60160.85157.6766,426,404
12 Apr 2024166.00166.00163.00163.50160.2755,317,636
10 Apr 2024167.30169.20164.50165.05161.7964,134,758
09 Apr 2024166.00169.80165.20166.00162.7263,884,687
08 Apr 2024166.95166.95164.20165.20161.9448,255,703
05 Apr 2024163.90164.15160.80163.35160.1244,668,121
04 Apr 2024165.55165.95161.00163.40160.1761,094,750
03 Apr 2024164.65166.25163.10163.65160.4250,938,559
02 Apr 2024162.95165.50161.80164.65161.4069,533,405
01 Apr 2024156.80163.90156.50163.15159.9384,583,929
28 Mar 2024152.70157.00152.70155.85152.7762,575,327
27 Mar 2024152.45154.10152.00152.70149.6835,328,794
26 Mar 2024151.15153.40150.50152.40149.3952,965,508
22 Mar 2024149.00152.75148.35151.80148.8068,241,556
21 Mar 2024148.00151.20147.80150.10147.1484,225,737
20 Mar 2024149.60150.65143.85145.65142.7777,550,319
19 Mar 2024149.00152.45147.60148.75145.81105,004,268
18 Mar 2024142.55150.25142.20149.70146.74166,913,078
15 Mar 2024142.90143.70139.85141.70138.9068,482,621
14 Mar 2024143.60143.95138.35142.45139.6491,956,952
13 Mar 2024152.80152.90142.50143.65140.8170,937,597
12 Mar 2024154.20154.55150.90152.50149.4934,947,937
11 Mar 2024158.90158.90153.00153.45150.4254,155,385
07 Mar 2024152.40159.15152.25157.25154.14124,847,699
06 Mar 2024151.80152.65147.90151.60148.6151,782,444
05 Mar 2024153.20154.00150.75151.85148.8537,165,490
04 Mar 2024154.90154.90151.05153.10150.0867,577,785
01 Mar 2024143.00150.65143.00149.95146.99123,709,943
29 Feb 2024140.80141.85139.40140.85138.0732,248,156
28 Feb 2024144.05144.95140.05140.75137.9720,721,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...