UK Markets closed

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,148.80+40.00 (+3.61%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 2021------
06 Dec 20211,114.001,141.001,102.201,108.801,108.808,215,940
03 Dec 20211,115.001,134.201,102.251,118.001,118.0010,073,784
02 Dec 20211,083.001,116.001,074.001,112.401,112.409,128,681
01 Dec 20211,092.001,097.001,066.501,082.551,082.559,379,114
30 Nov 20211,110.951,127.901,063.001,071.201,071.2013,355,984
29 Nov 20211,112.301,137.001,075.051,114.751,114.759,392,991
26 Nov 20211,157.901,159.501,106.251,112.301,112.3010,645,526
25 Nov 20211,180.001,186.601,166.001,173.651,173.654,750,286
24 Nov 20211,200.401,202.951,171.151,178.501,178.506,767,101
23 Nov 20211,168.051,209.001,165.151,192.051,192.059,382,963
22 Nov 20211,188.101,196.801,146.001,165.051,165.059,621,001
18 Nov 20211,223.601,228.301,182.001,186.601,186.6010,108,351
17 Nov 20211,225.001,237.401,215.101,220.051,220.058,780,204
16 Nov 20211,245.451,261.051,223.701,228.801,228.8012,314,880
15 Nov 20211,295.001,299.001,241.501,245.451,245.4512,108,215
12 Nov 20211,340.001,340.001,271.101,287.251,287.2523,239,558
11 Nov 20211,304.901,324.501,288.351,299.601,299.6013,663,860
10 Nov 20211,328.001,329.001,287.101,298.551,298.5511,880,417
09 Nov 20211,342.851,360.301,328.851,335.951,335.954,756,516
08 Nov 20211,340.901,347.651,306.101,343.251,343.255,493,667
04 Nov 2021------
03 Nov 20211,324.801,332.001,312.001,326.051,326.055,730,244
02 Nov 20211,370.001,370.001,310.801,313.651,313.657,216,137
01 Nov 20211,340.001,372.901,330.001,364.901,364.909,687,533
29 Oct 20211,290.251,333.701,290.001,315.951,315.957,914,760
28 Oct 20211,314.901,315.951,291.101,299.601,299.609,307,682
27 Oct 20211,346.001,351.701,321.251,326.151,326.157,241,804
26 Oct 20211,303.001,351.001,301.451,343.651,343.657,722,875
25 Oct 20211,302.001,316.001,267.251,293.301,293.306,418,501
22 Oct 20211,320.001,324.651,271.001,296.251,296.258,071,289
21 Oct 20211,356.701,357.851,289.701,314.701,314.708,357,573
20 Oct 20211,372.001,376.001,326.651,343.301,343.306,975,774
19 Oct 20211,421.001,426.551,357.551,366.901,366.908,756,924
18 Oct 20211,418.001,424.751,391.101,411.051,411.0510,923,230
14 Oct 20211,374.001,390.601,354.001,375.051,375.058,227,371
13 Oct 20211,325.501,376.551,318.051,354.301,354.3013,285,718
12 Oct 20211,313.201,335.001,305.001,329.101,329.106,097,019
11 Oct 20211,305.001,327.351,298.001,313.201,313.206,349,658
08 Oct 20211,302.001,344.051,296.351,301.151,301.1510,722,015
07 Oct 20211,295.001,306.801,283.551,289.201,289.204,603,367
06 Oct 20211,319.901,328.601,273.151,279.901,279.908,631,693
05 Oct 20211,314.001,332.701,310.151,316.851,316.855,795,216
04 Oct 20211,297.851,327.751,280.401,324.151,324.159,690,237
01 Oct 20211,275.001,311.001,265.001,297.851,297.859,037,470
30 Sept 20211,303.001,316.401,283.851,288.901,288.907,514,568
29 Sept 20211,270.001,309.801,267.201,295.551,295.559,494,577
28 Sept 20211,273.451,296.801,263.001,280.951,280.958,100,736
27 Sept 20211,272.001,288.701,261.051,270.501,270.508,668,877
24 Sept 20211,320.001,324.001,258.451,272.101,272.1013,286,616
23 Sept 20211,330.001,339.451,306.051,318.701,318.709,946,251
22 Sept 20211,299.401,318.001,283.101,305.801,305.8011,124,247
21 Sept 20211,258.001,296.901,232.901,292.201,292.2025,593,540
20 Sept 20211,350.001,351.901,247.351,253.101,253.1028,238,412
17 Sept 20211,437.001,440.301,360.001,385.901,385.9019,572,030
16 Sept 20211,460.001,471.901,431.251,436.751,436.755,606,797
15 Sept 20211,452.301,463.701,444.401,455.101,455.104,417,464
14 Sept 20211,476.001,476.001,449.001,452.301,452.305,503,767
13 Sept 20211,447.001,472.001,436.501,463.451,463.455,670,208
09 Sept 20211,420.001,451.951,420.001,447.001,447.005,313,030
08 Sept 20211,426.001,442.651,418.601,429.851,429.854,676,224
07 Sept 20211,444.001,459.001,420.651,428.701,428.706,352,717
06 Sept 20211,447.001,451.951,423.151,437.001,437.006,958,676
03 Sept 20211,428.001,452.951,416.451,443.651,443.658,452,382
02 Sept 20211,411.001,432.001,410.001,425.101,425.106,148,046
01 Sept 20211,451.251,455.501,407.001,411.201,411.208,812,897
31 Aug 20211,445.001,459.001,432.001,450.251,450.2524,752,108
30 Aug 20211,399.001,445.001,398.001,440.601,440.6013,444,387
27 Aug 20211,379.001,394.451,375.851,384.151,384.157,394,081
26 Aug 20211,390.401,394.751,365.001,375.051,375.059,157,898
25 Aug 20211,418.001,426.001,380.751,390.201,390.2012,565,010
24 Aug 20211,382.001,420.001,377.001,404.651,404.6517,607,579
23 Aug 20211,402.001,409.801,310.751,358.651,358.6522,925,729
20 Aug 20211,445.051,447.001,362.801,375.601,375.6027,340,069
18 Aug 20211,509.451,518.901,488.201,500.451,500.4512,331,745
17 Aug 20211,519.401,534.001,491.751,503.701,503.7018,970,923
16 Aug 20211,484.001,534.501,472.201,519.401,519.4027,114,488
13 Aug 20211,405.001,476.601,390.651,461.651,461.6528,969,872
12 Aug 20211,436.001,444.701,416.551,435.351,435.3510,943,108
11 Aug 20211,390.001,429.701,384.201,426.201,426.2014,535,357
10 Aug 20211,412.001,418.001,367.201,373.601,373.608,451,623
09 Aug 20211,434.001,443.251,405.401,412.201,412.207,859,493
06 Aug 20211,449.001,457.001,426.001,428.851,428.859,674,025
05 Aug 20211,415.301,450.001,387.501,446.601,446.6016,221,799
04 Aug 20211,420.001,448.001,405.101,416.201,416.2011,289,435
03 Aug 20211,414.001,420.851,390.351,407.201,407.208,640,560
02 Aug 20211,446.001,447.001,405.501,410.051,410.059,768,920
30 Jul 20211,455.651,472.701,427.801,434.301,434.3014,049,265
29 Jul 20211,375.001,481.801,368.001,458.601,458.6030,061,041
28 Jul 20211,332.001,369.951,306.201,365.001,365.0012,835,125
27 Jul 20211,315.001,334.501,308.051,330.651,330.6510,341,382
26 Jul 20211,289.001,308.251,278.051,297.951,297.958,678,433
23 Jul 20211,279.351,295.501,274.001,281.401,281.408,641,865
22 Jul 20211,249.001,277.951,248.001,273.001,273.007,894,024
20 Jul 20211,272.001,272.301,225.001,233.351,233.358,579,940
19 Jul 20211,259.001,290.901,253.701,266.401,266.408,904,629
16 Jul 20211,264.701,281.301,259.051,278.451,278.458,496,925
15 Jul 20211,246.101,265.801,237.701,255.951,255.959,655,551
14 Jul 20211,231.951,247.701,219.001,244.701,244.708,341,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...