UK markets close in 2 hours 49 minutes

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
568.40+27.15 (+5.02%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2020546.00571.10541.25568.40568.4022,556,934
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
19 Nov 2020511.85535.70510.00523.60523.6020,137,998
18 Nov 2020518.00523.80510.65517.20517.2017,481,513
17 Nov 2020506.00530.95501.70522.70522.7064,284,599
14 Nov 2020------
13 Nov 2020470.85488.40465.00486.55486.5523,418,187
12 Nov 2020472.00479.90466.30473.15473.1523,493,685
11 Nov 2020441.90477.35439.60473.95473.9536,861,833
10 Nov 2020440.00453.25435.55441.90441.9026,200,240
09 Nov 2020433.00439.90427.40438.30438.3015,830,862
06 Nov 2020424.50432.90422.65426.50426.5017,398,193
05 Nov 2020412.00428.25409.15425.50425.5026,517,756
04 Nov 2020408.90415.05401.40403.90403.9013,614,366
03 Nov 2020407.50412.20404.45406.90406.9012,258,034
02 Nov 2020410.00412.50398.70402.85402.8513,143,109
30 Oct 2020402.70412.90395.20410.55410.5518,020,998
29 Oct 2020399.45405.00395.30401.40401.4013,860,396
28 Oct 2020411.45418.20400.45402.30402.3016,965,754
27 Oct 2020408.70416.85403.40411.00411.0016,062,171
26 Oct 2020423.35423.35404.15408.40408.4016,607,319
23 Oct 2020413.00426.00412.20423.45423.4528,588,595
22 Oct 2020401.90413.55400.10409.65409.6520,888,301
21 Oct 2020396.30408.00394.35404.05404.0526,351,952
20 Oct 2020392.00397.35389.60392.40392.4010,949,632
19 Oct 2020397.60400.00391.80395.50395.5014,728,968
16 Oct 2020377.10395.90375.20393.85393.8528,855,479
15 Oct 2020381.00388.60371.50373.90373.9031,650,698
14 Oct 2020370.40377.25369.55375.55375.5514,892,116
13 Oct 2020372.00376.25366.65368.35368.3511,902,464
12 Oct 2020373.50377.15362.50371.10371.1015,756,861
09 Oct 2020376.05386.95367.05369.50369.5022,006,583
08 Oct 2020374.45383.00371.70373.65373.6514,111,131
07 Oct 2020376.00379.30370.00371.10371.109,693,719
06 Oct 2020386.80387.25373.10377.40377.4014,286,336
05 Oct 2020370.10385.50369.50382.30382.3019,590,533
01 Oct 2020364.30370.30363.15364.95364.959,554,097
30 Sep 2020371.05371.50358.00359.75359.7512,963,687
29 Sep 2020365.00371.80361.70370.05370.0517,891,609
28 Sep 2020359.95364.95355.65361.00361.0012,270,196
25 Sep 2020348.00355.60344.20352.10352.1012,242,576
24 Sep 2020356.80357.25342.75343.90343.9012,495,747
23 Sep 2020377.00378.00356.45361.30361.3016,984,411
22 Sep 2020374.00378.50358.20374.15374.1522,013,027
21 Sep 2020396.00399.20371.00373.40373.4014,138,305
18 Sep 2020402.10405.65393.40395.50395.5016,841,703
17 Sep 2020401.95407.50393.20398.70398.7014,808,022
16 Sep 2020406.45410.00402.70404.60404.609,987,349
15 Sep 2020407.00410.55403.55405.25405.259,132,309
14 Sep 2020410.00414.10402.15404.65404.6512,331,052
11 Sep 2020408.75412.65402.50407.50407.5013,687,125
10 Sep 2020424.00425.90401.10408.00408.0022,920,544
09 Sep 2020398.80420.15386.50417.40417.4031,999,783
08 Sep 2020425.75425.75402.60405.10405.1011,637,272
07 Sep 2020423.70428.40418.45422.50422.509,626,346
04 Sep 2020428.10433.95419.00421.30421.3010,529,081
03 Sep 2020442.50443.65435.90438.10438.1010,214,288
02 Sep 2020430.05441.70427.10438.65438.6511,739,278
01 Sep 2020413.90432.70411.95428.65428.6514,072,823
31 Aug 2020426.50430.15410.00413.00413.0015,745,910
28 Aug 2020429.65438.00423.05424.20424.2015,211,267
27 Aug 2020425.50430.20423.00426.85426.859,549,116
26 Aug 2020425.00427.75422.20425.00425.007,957,157
25 Aug 2020432.00432.65421.45424.00424.0010,552,900
24 Aug 2020433.60437.75428.10429.50429.509,092,854
21 Aug 2020435.75442.00426.55428.85428.8513,481,876
20 Aug 2020425.00438.30423.05432.60432.6015,846,600
19 Aug 2020434.50435.55428.85431.70431.7011,843,681
18 Aug 2020421.65436.80419.70434.50434.5017,340,020
17 Aug 2020418.00429.15414.25425.05425.0518,145,501
14 Aug 2020410.00430.95409.10418.50418.5047,742,365
13 Aug 2020418.20421.70408.85413.10413.1012,422,044
12 Aug 2020413.70417.35407.55414.50414.5011,574,402
11 Aug 2020413.10427.60412.50416.45416.4525,885,191
10 Aug 2020405.75411.55399.60410.20410.2012,018,211
07 Aug 2020395.90406.70393.10404.05404.0515,176,317
06 Aug 2020389.75402.80385.50400.45400.4522,122,807
06 Aug 202010 Dividend
05 Aug 2020373.05397.90373.05395.80385.8030,559,741
04 Aug 2020374.50378.00367.65372.25362.8511,184,260
03 Aug 2020364.75376.85362.05373.50364.0611,136,971
31 Jul 2020365.60370.40360.40366.30357.059,024,955
30 Jul 2020377.00377.80364.10366.60357.3410,398,257
29 Jul 2020359.00378.45356.15373.75364.3130,115,881
28 Jul 2020353.60360.00352.75358.50349.4410,639,257
27 Jul 2020351.00353.90344.25352.85343.9411,835,607
24 Jul 2020347.00349.80342.55346.10337.368,918,829
23 Jul 2020350.10356.40347.65351.90343.019,625,049
22 Jul 2020360.50362.90346.60350.05341.2117,842,919
21 Jul 2020356.00360.60349.50359.15350.0811,368,104
20 Jul 2020351.10354.70346.60352.40343.509,532,049
17 Jul 2020346.00356.80345.15350.95342.0824,415,395
16 Jul 2020338.00346.50331.55341.65333.0210,586,044
15 Jul 2020340.65346.50338.00339.30330.739,687,413
14 Jul 2020339.00339.00332.60336.65328.148,307,035
13 Jul 2020343.30347.00338.50342.10333.4612,115,000
10 Jul 2020341.95344.30335.20338.70330.1412,526,113
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...