TATASTEEL.NS - Tata Steel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Jul-2020343.30347.00338.50342.10342.101,21,15,000
10-Jul-2020341.95344.30335.20338.70338.701,25,26,113
09-Jul-2020337.00348.50336.50344.50344.502,44,03,781
08-Jul-2020332.80346.40332.00334.20334.202,15,60,163
07-Jul-2020338.80338.85328.05330.30330.301,08,39,371
06-Jul-2020333.15341.70330.30338.90338.901,41,43,966
03-Jul-2020337.00337.00327.35329.90329.901,06,12,614
02-Jul-2020327.05337.50324.55334.90334.901,19,71,393
01-Jul-2020329.00329.60320.30323.70323.701,04,89,433
30-Jun-2020323.10337.65323.10326.70326.703,65,23,647
29-Jun-2020323.00326.00312.10320.85320.851,19,61,133
26-Jun-2020325.80329.95322.55323.85323.8597,06,333
25-Jun-2020322.00327.40321.00323.10323.101,13,45,653
24-Jun-2020336.60338.15324.75326.05326.052,07,82,642
23-Jun-2020327.70333.50326.15332.00332.001,25,45,056
22-Jun-2020319.75328.00318.35325.70325.701,10,31,275
19-Jun-2020321.00325.85317.30320.55320.551,51,34,288
18-Jun-2020308.20319.20307.10318.10318.101,13,69,278
17-Jun-2020307.20314.80305.05308.20308.201,14,47,023
16-Jun-2020315.10322.55301.30308.95308.952,34,41,806
15-Jun-2020313.75315.00302.60306.20306.201,85,81,002
12-Jun-2020300.00320.45300.00317.60317.601,75,57,885
11-Jun-2020322.00323.50311.00313.15313.151,39,06,684
10-Jun-2020331.10331.50322.00324.00324.001,72,18,883
09-Jun-2020336.00344.00328.85332.20332.201,49,26,832
08-Jun-2020347.70350.80327.35333.60333.601,64,81,649
05-Jun-2020325.80343.65325.05338.95338.953,09,18,476
04-Jun-2020316.90322.60314.60319.95319.951,12,51,266
03-Jun-2020325.45326.30315.05317.40317.401,03,86,954
02-Jun-2020318.00323.45314.55319.40319.401,65,62,663
01-Jun-2020302.00317.80302.00315.20315.202,43,84,360
29-May-2020292.10296.90287.85295.20295.201,31,27,985
28-May-2020291.90298.60289.40295.50295.501,66,01,958
27-May-2020282.20290.40279.05287.95287.951,40,07,462
26-May-2020277.50284.40277.00280.45280.451,21,07,559
22-May-2020279.00280.25273.30274.45274.451,06,56,739
21-May-2020283.90286.25278.50283.70283.701,30,35,811
20-May-2020272.00284.00270.10283.20283.201,44,21,812
19-May-2020271.95280.40267.50272.00272.001,68,97,094
18-May-2020274.10276.20262.45266.60266.601,16,15,367
15-May-2020270.00276.80268.80273.45273.451,49,89,665
14-May-2020272.00275.20267.30268.55268.551,07,96,902
13-May-2020287.50288.00273.50276.55276.551,47,23,116
12-May-2020273.30276.80264.50273.95273.951,50,40,297
11-May-2020275.55283.00275.00276.20276.201,09,07,408
08-May-2020282.80284.00272.00272.90272.9098,77,755
07-May-2020275.45282.85274.65275.85275.8589,58,376
06-May-2020274.10280.45272.05277.75277.7595,07,731
05-May-2020279.00282.40271.00272.65272.651,21,82,330
04-May-2020285.00286.15270.10273.60273.601,28,91,459
30-Apr-2020289.95304.50288.70298.30298.302,36,33,372
29-Apr-2020273.00286.15271.25282.65282.651,98,76,569
28-Apr-2020273.90275.40269.55273.55273.5585,47,105
27-Apr-2020274.00276.90270.50271.65271.651,24,10,612
24-Apr-2020266.30273.85264.45267.55267.551,23,80,846
23-Apr-2020270.00279.00269.00270.30270.301,54,67,857
22-Apr-2020266.10269.90259.20268.35268.351,47,89,856
21-Apr-2020280.05281.00263.25265.95265.951,69,24,910
20-Apr-2020294.80295.00285.10286.40286.401,19,60,748
17-Apr-2020297.50299.70285.50293.35293.351,74,92,373
16-Apr-2020276.00291.90276.00288.90288.901,72,48,798
15-Apr-2020287.40295.65281.90285.15285.152,09,91,743
13-Apr-2020285.00292.00273.85282.55282.551,55,10,328
09-Apr-2020280.50289.60277.65284.85284.851,38,55,628
08-Apr-2020271.00292.90266.65274.75274.752,04,34,998
07-Apr-2020266.05277.70261.20276.20276.201,59,56,659
03-Apr-2020267.70268.90251.00253.75253.751,25,26,695
01-Apr-2020266.00267.95258.10266.35266.351,19,64,799
31-Mar-2020262.25272.45259.70269.60269.601,57,86,813
30-Mar-2020267.00270.75250.85254.05254.051,58,53,721
27-Mar-2020291.00295.25274.20277.25277.251,11,83,594
26-Mar-2020290.00295.50280.10284.45284.451,14,93,833
25-Mar-2020267.05295.00267.05286.80286.8094,42,829
24-Mar-2020277.05285.65258.60271.90271.901,29,28,802
23-Mar-2020268.00278.00253.55271.15271.151,21,00,402
20-Mar-2020279.70305.00274.15297.75297.751,73,07,766
19-Mar-2020268.95284.50260.50271.85271.851,87,21,981
18-Mar-2020290.00293.15275.70280.85280.851,87,72,170
17-Mar-2020300.00307.65280.50282.75282.752,06,53,939
16-Mar-2020304.00317.65287.10289.60289.602,36,05,482
13-Mar-2020270.00332.10255.35326.70326.703,38,41,437
12-Mar-2020275.00291.80267.20287.45287.454,37,67,134
11-Mar-2020324.00326.05296.10299.75299.752,86,92,870
09-Mar-2020337.50337.70319.75322.30322.302,04,22,136
06-Mar-2020356.95358.30346.65351.50351.501,48,48,188
05-Mar-2020383.95387.80374.30375.75375.751,46,28,468
04-Mar-2020388.05389.90365.10377.15377.152,29,37,148
03-Mar-2020373.50391.00370.10387.55387.551,86,48,933
02-Mar-2020393.70394.00358.00364.05364.052,02,20,772
28-Feb-2020398.70398.95375.00381.75381.752,45,32,833
27-Feb-2020414.90415.90407.05412.80412.801,02,26,379
26-Feb-2020411.30419.40411.30416.30416.301,42,70,706
25-Feb-2020419.00425.55414.40421.30421.301,45,58,176
24-Feb-2020434.85434.85413.35415.45415.451,75,23,142
20-Feb-2020429.00447.70428.00443.55443.551,29,80,237
19-Feb-2020436.45438.50428.15433.20433.2084,65,109
18-Feb-2020434.00435.15421.30431.40431.401,15,02,423
17-Feb-2020435.50440.90433.00436.85436.8597,24,765
14-Feb-2020441.00445.55433.35434.55434.5594,84,817
13-Feb-2020448.75451.70439.35441.25441.2599,65,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...