UK Markets close in 5 hrs 6 mins

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
888.05-2.20 (-0.25%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021869.80899.00860.00888.05888.0519,139,602
16 Apr 2021------
15 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021921.00930.00885.70899.50899.5032,179,069
08 Apr 2021884.00953.65882.70918.40918.4053,063,056
07 Apr 2021869.50885.00864.65874.85874.8517,113,208
06 Apr 2021875.50882.50858.15862.85862.8520,778,920
05 Apr 2021862.00877.85837.15867.75867.7530,575,986
01 Apr 2021821.00868.90819.00863.05863.0536,842,098
31 Mar 2021794.00823.50790.10811.85811.8528,044,585
30 Mar 2021780.00810.00777.90800.00800.0028,479,468
26 Mar 2021730.40774.90725.20766.85766.8542,912,247
25 Mar 2021710.10730.70688.35723.15723.1536,722,400
24 Mar 2021731.00733.00698.95702.80702.8021,030,283
23 Mar 2021746.00749.45733.30741.15741.1511,873,896
22 Mar 2021731.10745.65725.00743.50743.5013,760,370
19 Mar 2021702.75736.75681.25733.00733.0024,637,814
18 Mar 2021716.25722.90698.30704.85704.8514,320,651
17 Mar 2021724.95726.00700.65704.40704.4010,540,959
16 Mar 2021740.10740.10719.20724.05724.0512,569,998
15 Mar 2021722.00739.00715.05736.40736.4015,542,999
12 Mar 2021740.00745.00714.00719.95719.9516,121,409
10 Mar 2021714.90729.95703.05724.50724.5019,685,860
09 Mar 2021745.00750.95702.25706.75706.7519,556,438
08 Mar 2021743.95751.20735.05737.25737.2510,614,596
05 Mar 2021748.50756.00727.00733.30733.3016,881,960
04 Mar 2021751.00766.90743.65757.95757.9522,873,822
03 Mar 2021741.00782.50741.00777.15777.1528,842,835
02 Mar 2021730.45739.75723.15735.50735.5011,113,399
01 Mar 2021724.00738.25711.35730.40730.4014,058,646
26 Feb 2021725.00741.60711.10715.15715.1523,551,591
25 Feb 2021735.20753.00731.95742.90742.9021,901,596
24 Feb 2021735.00745.00720.00727.70727.7021,676,789
23 Feb 2021689.60736.00682.20729.30729.3038,907,071
22 Feb 2021672.90697.90670.85684.55684.5528,149,109
19 Feb 2021696.00696.00655.95670.70670.7022,392,386
18 Feb 2021700.00711.00694.00697.75697.7514,856,147
17 Feb 2021697.65703.50687.50696.80696.8015,957,483
16 Feb 2021672.15708.60668.30699.20699.2033,661,838
15 Feb 2021687.10688.00670.00672.15672.1513,171,672
12 Feb 2021695.00697.90678.50680.50680.5014,705,479
11 Feb 2021687.60704.60682.85694.70694.7016,340,705
10 Feb 2021710.00724.50680.05690.25690.2557,397,919
09 Feb 2021706.50716.45691.60699.20699.2029,337,028
08 Feb 2021694.00704.90682.70702.95702.9521,462,169
05 Feb 2021656.90690.60651.40685.05685.0529,100,888
04 Feb 2021654.00663.50638.60655.95655.9514,764,995
03 Feb 2021644.90664.30637.25653.15653.1514,846,381
02 Feb 2021643.00648.00624.10641.65641.6518,048,957
01 Feb 2021604.90640.00597.45636.10636.1021,084,694
29 Jan 2021630.05633.80596.00601.00601.0026,826,575
28 Jan 2021618.00630.60612.60623.70623.7017,091,752
27 Jan 2021650.90651.15623.80626.00626.0014,918,084
25 Jan 2021651.00661.85631.00651.95651.9516,348,473
22 Jan 2021670.00675.80633.65647.00647.0023,715,665
21 Jan 2021691.00694.75661.60666.70666.7016,117,867
20 Jan 2021690.15699.50682.60690.15690.1523,313,150
19 Jan 2021672.00683.95647.00681.10681.1031,245,118
18 Jan 2021708.00708.75659.50666.70666.7025,045,226
15 Jan 2021712.00721.50697.65705.90705.9020,688,437
14 Jan 2021710.00714.45697.10706.35706.3511,540,858
13 Jan 2021701.45714.55693.00709.15709.1519,353,871
12 Jan 2021695.00724.50691.10694.90694.9024,525,484
11 Jan 2021712.00712.00688.20695.65695.6517,024,509
08 Jan 2021727.00727.25703.10713.15713.1519,329,313
07 Jan 2021693.00731.50691.70722.80722.8038,232,194
06 Jan 2021684.00696.65675.00683.80683.8019,610,522
05 Jan 2021687.00693.85675.10680.55680.5521,545,254
04 Jan 2021649.00699.90646.45693.00693.0038,184,955
01 Jan 2021645.00649.70640.00643.10643.108,411,396
31 Dec 2020636.55653.50636.55643.65643.6517,713,012
30 Dec 2020632.95643.95624.05640.45640.4511,514,428
29 Dec 2020637.85639.65621.05632.20632.2010,416,326
28 Dec 2020628.25635.35626.60632.65632.6510,480,517
24 Dec 2020625.30636.95619.25622.30622.3012,090,740
23 Dec 2020599.00624.20596.30621.40621.4012,238,343
22 Dec 2020596.00610.45585.00601.35601.3518,846,879
21 Dec 2020624.00627.70585.60595.85595.8519,076,654
18 Dec 2020638.25640.85628.00631.25631.2525,351,506
17 Dec 2020643.40646.00631.45635.30635.307,965,186
16 Dec 2020641.20649.45638.20643.40643.4016,040,256
15 Dec 2020623.45637.10617.35635.35635.3513,226,312
14 Dec 2020626.75638.90625.30626.75626.7517,722,715
11 Dec 2020614.90625.45614.25621.70621.7016,395,698
10 Dec 2020606.00614.00593.50610.10610.1019,829,328
09 Dec 2020618.00620.70607.10609.35609.3512,730,731
08 Dec 2020616.00621.45602.45613.45613.4517,015,853
07 Dec 2020623.60629.00609.45614.55614.5515,588,321
04 Dec 2020624.00632.50614.60622.70622.7020,153,552
03 Dec 2020609.00624.75608.00620.90620.9024,775,652
02 Dec 2020585.70607.60584.05604.35604.3524,997,085
01 Dec 2020592.00592.00576.95585.80585.8014,739,109
27 Nov 2020570.00582.35563.05577.35577.3546,291,248
26 Nov 2020546.00571.10541.25568.40568.4022,570,185
25 Nov 2020551.00558.65539.50541.25541.2517,680,989
24 Nov 2020547.95550.45541.40548.30548.3013,029,126
23 Nov 2020538.00546.00536.35543.10543.1017,025,425
20 Nov 2020526.00541.70521.00532.90532.9026,686,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...