UK markets closed

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
112.65+3.55 (+3.25%)
At close: 03:30PM IST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022109.35112.90108.80112.65112.6595,883,356
11 Aug 2022110.30110.65108.60109.10109.1075,321,498
10 Aug 2022107.90109.90106.50109.20109.2073,880,698
08 Aug 2022107.85108.15106.70107.20107.2041,384,943
05 Aug 2022107.65109.25107.10107.35107.3554,469,112
04 Aug 2022107.50109.50106.05107.70107.7079,526,154
03 Aug 2022107.00108.45106.00107.05107.0561,428,846
02 Aug 2022108.00108.00105.35107.00107.0064,935,371
01 Aug 2022110.50111.45106.15108.25108.25125,365,761
29 Jul 2022103.00109.30102.15107.60107.60166,959,934
28 Jul 202298.10102.0097.15100.35100.35137,156,107
28 Jul 202210:1 Stock split
27 Jul 202295.1096.1594.3695.9495.9452,559,020
26 Jul 202297.2097.6794.6194.9594.95126,264,690
25 Jul 202293.5096.4993.3696.0796.0799,635,630
22 Jul 202294.2594.4093.2093.6193.6148,608,940
21 Jul 202293.0093.8992.4593.4393.4350,877,140
20 Jul 202293.6093.8092.5292.8592.8577,088,650
19 Jul 202290.1092.1990.1091.9491.9485,341,580
18 Jul 202289.7090.8089.2290.4390.4373,060,810
15 Jul 202290.5091.0387.7588.3888.3881,253,510
14 Jul 202291.0091.1089.5090.8090.8074,498,580
13 Jul 202290.6091.4290.0790.4990.4970,135,110
12 Jul 202290.4991.6089.3690.2190.21100,175,050
11 Jul 202288.5292.9087.5091.2891.28150,193,340
08 Jul 202291.7991.7988.0588.5988.59112,000,630
07 Jul 202286.7090.6585.8590.0090.00111,007,940
06 Jul 202285.8586.1183.8185.8285.8281,439,710
05 Jul 202286.2087.9285.7886.0186.0179,058,290
04 Jul 202286.8587.1284.3385.4685.4677,554,410
01 Jul 202286.6987.5085.9187.2987.2954,761,890
30 Jun 202288.1589.4586.3386.7186.7184,672,090
29 Jun 202287.0088.8886.8588.1688.1672,318,470
28 Jun 202286.6088.4486.0487.8987.8984,647,330
27 Jun 202287.0587.8986.3186.7986.7972,814,730
24 Jun 202285.0086.4784.4685.2985.2985,433,810
23 Jun 202284.0085.6082.7084.1384.13111,515,840
22 Jun 202287.2987.3983.5783.8183.81109,877,390
21 Jun 202287.5089.5586.4088.4888.48124,526,970
20 Jun 202290.5090.5084.2686.1486.14139,866,890
17 Jun 202289.8092.7489.5590.6790.67121,290,260
16 Jun 202297.5097.5089.8290.1790.17122,741,050
16 Jun 202251 Dividend
15 Jun 202295.3997.4395.0795.9644.9692,443,330
15 Jun 20225.1 Dividend
14 Jun 202298.82101.3798.5699.6144.2877,202,600
13 Jun 2022100.43101.2099.0099.1944.0982,235,750
10 Jun 2022103.00103.14101.07102.3745.5095,225,630
09 Jun 2022107.50108.72104.12104.4946.4598,547,810
08 Jun 2022108.10108.89107.40108.6848.3164,734,340
07 Jun 2022106.70108.15106.36106.8547.5043,341,570
06 Jun 2022106.50108.29104.92107.8147.9257,262,490
03 Jun 2022109.20109.28106.50106.7347.4453,954,860
02 Jun 2022106.78108.47105.91108.1548.0879,177,040
01 Jun 2022106.55107.90105.33106.3647.2894,055,290
31 May 2022104.50107.19103.70105.5746.93121,248,850
30 May 2022105.90106.38104.35104.7546.5672,701,590
27 May 2022106.25106.76103.20104.3546.3974,772,200
26 May 2022100.70106.7599.53105.2046.76150,536,730
25 May 2022100.64101.8399.1899.9144.4199,343,400
24 May 2022103.10103.99100.20100.6444.73123,116,660
23 May 2022109.70109.70100.15102.2945.47273,883,460
20 May 2022116.24117.84114.12117.0652.0365,527,500
19 May 2022115.10115.49111.52112.2149.8866,545,630
18 May 2022119.70120.90117.50118.0352.4681,575,800
17 May 2022112.40119.72111.54118.8752.84112,876,010
16 May 2022111.90113.48109.40110.3549.0562,665,270
13 May 2022113.50115.18109.20109.7048.7682,924,410
12 May 2022115.69116.24110.30111.7749.6894,191,610
11 May 2022117.50119.09112.34116.5751.82107,063,150
10 May 2022125.10125.46115.86116.4951.78145,537,420
09 May 2022126.00127.42124.40125.2255.6650,552,970
06 May 2022126.80129.00124.30128.3757.0669,256,760
05 May 2022128.00131.65127.80128.4357.0987,338,160
04 May 2022132.73133.00125.45126.1456.07138,374,020
02 May 2022125.70130.27124.88129.5257.5754,426,170
29 Apr 2022126.80129.17126.57127.1156.5057,173,520
28 Apr 2022125.95126.86124.30126.0856.0551,295,830
27 Apr 2022122.70125.50121.04124.6755.4271,209,740
26 Apr 2022123.50124.17122.50123.3654.8444,812,710
25 Apr 2022125.00126.29121.28122.0454.2572,310,460
22 Apr 2022130.16131.15127.38127.7556.7955,848,230
21 Apr 2022131.60132.27128.59130.2157.8866,690,280
20 Apr 2022132.97133.65130.30131.4358.4254,100,210
19 Apr 2022135.26136.66130.90132.6658.9764,772,190
18 Apr 2022133.19135.80132.88133.9159.5280,700,420
13 Apr 2022133.49134.60131.50131.9558.6544,937,800
12 Apr 2022135.30135.99129.61132.0258.6969,191,680
11 Apr 2022137.07138.40135.30135.7960.3644,778,820
08 Apr 2022136.10137.99135.63137.0760.9352,287,710
07 Apr 2022137.70138.10134.10134.9559.9955,650,640
06 Apr 2022135.00138.67134.68137.0760.93114,097,540
05 Apr 2022134.85135.80132.93134.4959.7863,296,420
04 Apr 2022131.71135.40131.45134.1959.6569,670,320
01 Apr 2022131.00134.09130.54131.7158.5555,321,590
31 Mar 2022130.80132.04130.01130.7258.1140,067,950
30 Mar 2022133.50133.55130.00130.8058.1458,483,160
29 Mar 2022134.40134.62132.70133.4659.3343,202,370
28 Mar 2022134.00135.50132.76133.9059.5246,554,910
25 Mar 2022135.49136.60133.35133.9059.5269,457,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...