India markets closed

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
410.55+9.15 (+2.28%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Oct-2020402.70412.90395.20410.55410.551,80,20,998
29-Oct-2020399.45405.00395.30401.40401.401,38,60,396
28-Oct-2020411.45418.20400.45402.30402.301,69,65,754
27-Oct-2020408.70416.85403.40411.00411.001,60,62,171
26-Oct-2020423.35423.35404.15408.40408.401,66,07,319
23-Oct-2020413.00426.00412.20423.45423.452,85,88,595
22-Oct-2020401.90413.55400.10409.65409.652,08,88,301
21-Oct-2020396.30408.00394.35404.05404.052,63,51,952
20-Oct-2020392.00397.35389.60392.40392.401,09,49,632
19-Oct-2020397.60400.00391.80395.50395.501,47,28,968
16-Oct-2020377.10395.90375.20393.85393.852,88,55,479
15-Oct-2020381.00388.60371.50373.90373.903,16,50,698
14-Oct-2020370.40377.25369.55375.55375.551,48,92,116
13-Oct-2020372.00376.25366.65368.35368.351,19,02,464
12-Oct-2020373.50377.15362.50371.10371.101,57,56,861
09-Oct-2020376.05386.95367.05369.50369.502,20,06,583
08-Oct-2020374.45383.00371.70373.65373.651,41,11,131
07-Oct-2020376.00379.30370.00371.10371.1096,93,719
06-Oct-2020386.80387.25373.10377.40377.401,42,86,336
05-Oct-2020370.10385.50369.50382.30382.301,95,90,533
01-Oct-2020364.30370.30363.15364.95364.9595,54,097
30-Sep-2020371.05371.50358.00359.75359.751,29,63,687
29-Sep-2020365.00371.80361.70370.05370.051,78,91,609
28-Sep-2020359.95364.95355.65361.00361.001,22,70,196
25-Sep-2020348.00355.60344.20352.10352.101,22,42,576
24-Sep-2020356.80357.25342.75343.90343.901,24,95,747
23-Sep-2020377.00378.00356.45361.30361.301,69,84,411
22-Sep-2020374.00378.50358.20374.15374.152,20,13,027
21-Sep-2020396.00399.20371.00373.40373.401,41,38,305
18-Sep-2020402.10405.65393.40395.50395.501,68,41,703
17-Sep-2020401.95407.50393.20398.70398.701,48,08,022
16-Sep-2020406.45410.00402.70404.60404.6099,87,349
15-Sep-2020407.00410.55403.55405.25405.2591,32,309
14-Sep-2020410.00414.10402.15404.65404.651,23,31,052
11-Sep-2020408.75412.65402.50407.50407.501,36,87,125
10-Sep-2020424.00425.90401.10408.00408.002,29,20,544
09-Sep-2020398.80420.15386.50417.40417.403,19,99,783
08-Sep-2020425.75425.75402.60405.10405.101,16,37,272
07-Sep-2020423.70428.40418.45422.50422.5096,26,346
04-Sep-2020428.10433.95419.00421.30421.301,05,29,081
03-Sep-2020442.50443.65435.90438.10438.101,02,14,288
02-Sep-2020430.05441.70427.10438.65438.651,17,39,278
01-Sep-2020413.90432.70411.95428.65428.651,40,72,823
31-Aug-2020426.50430.15410.00413.00413.001,57,45,910
28-Aug-2020429.65438.00423.05424.20424.201,52,11,267
27-Aug-2020425.50430.20423.00426.85426.8595,49,116
26-Aug-2020425.00427.75422.20425.00425.0079,57,157
25-Aug-2020432.00432.65421.45424.00424.001,05,52,900
24-Aug-2020433.60437.75428.10429.50429.5090,92,854
21-Aug-2020435.75442.00426.55428.85428.851,34,81,876
20-Aug-2020425.00438.30423.05432.60432.601,58,46,600
19-Aug-2020434.50435.55428.85431.70431.701,18,43,681
18-Aug-2020421.65436.80419.70434.50434.501,73,40,020
17-Aug-2020418.00429.15414.25425.05425.051,81,45,501
14-Aug-2020410.00430.95409.10418.50418.504,77,42,365
13-Aug-2020418.20421.70408.85413.10413.101,24,22,044
12-Aug-2020413.70417.35407.55414.50414.501,15,74,402
11-Aug-2020413.10427.60412.50416.45416.452,58,85,191
10-Aug-2020405.75411.55399.60410.20410.201,20,18,211
07-Aug-2020395.90406.70393.10404.05404.051,51,76,317
06-Aug-2020389.75402.80385.50400.45400.452,21,22,807
06-Aug-202010 Dividend
05-Aug-2020373.05397.90373.05395.80385.803,05,59,741
04-Aug-2020374.50378.00367.65372.25362.851,11,84,260
03-Aug-2020364.75376.85362.05373.50364.061,11,36,971
31-Jul-2020365.60370.40360.40366.30357.0590,24,955
30-Jul-2020377.00377.80364.10366.60357.341,03,98,257
29-Jul-2020359.00378.45356.15373.75364.313,01,15,881
28-Jul-2020353.60360.00352.75358.50349.441,06,39,257
27-Jul-2020351.00353.90344.25352.85343.941,18,35,607
24-Jul-2020347.00349.80342.55346.10337.3689,18,829
23-Jul-2020350.10356.40347.65351.90343.0196,25,049
22-Jul-2020360.50362.90346.60350.05341.211,78,42,919
21-Jul-2020356.00360.60349.50359.15350.081,13,68,104
20-Jul-2020351.10354.70346.60352.40343.5095,32,049
17-Jul-2020346.00356.80345.15350.95342.082,44,15,395
16-Jul-2020338.00346.50331.55341.65333.021,05,86,044
15-Jul-2020340.65346.50338.00339.30330.7396,87,413
14-Jul-2020339.00339.00332.60336.65328.1483,07,035
13-Jul-2020343.30347.00338.50342.10333.461,21,15,000
10-Jul-2020341.95344.30335.20338.70330.141,25,26,113
09-Jul-2020337.00348.50336.50344.50335.802,44,03,781
08-Jul-2020332.80346.40332.00334.20325.762,15,60,163
07-Jul-2020338.80338.85328.05330.30321.951,08,39,371
06-Jul-2020333.15341.70330.30338.90330.341,41,43,966
03-Jul-2020337.00337.00327.35329.90321.561,06,12,614
02-Jul-2020327.05337.50324.55334.90326.441,19,71,393
01-Jul-2020329.00329.60320.30323.70315.521,04,89,433
30-Jun-2020323.10337.65323.10326.70318.453,65,23,647
29-Jun-2020323.00326.00312.10320.85312.741,19,61,133
26-Jun-2020325.80329.95322.55323.85315.6797,06,333
25-Jun-2020322.00327.40321.00323.10314.941,13,45,653
24-Jun-2020336.60338.15324.75326.05317.812,07,82,642
23-Jun-2020327.70333.50326.15332.00323.611,25,45,056
22-Jun-2020319.75328.00318.35325.70317.471,10,31,275
19-Jun-2020321.00325.85317.30320.55312.451,51,34,288
18-Jun-2020308.20319.20307.10318.10310.061,13,69,278
17-Jun-2020307.20314.80305.05308.20300.411,14,47,023
16-Jun-2020315.10322.55301.30308.95301.142,34,41,806
15-Jun-2020313.75315.00302.60306.20298.461,85,81,002
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...