TATASTEEL.NS - Tata Steel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Feb-2020429.00447.70428.00443.55443.551,29,78,805
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
12-Feb-2020450.00454.50442.55447.95447.951,17,85,858
11-Feb-2020448.35457.70442.70444.10444.101,68,24,321
10-Feb-2020460.25463.25440.00443.80443.802,67,96,048
07-Feb-2020475.70479.70468.85471.00471.001,16,49,908
06-Feb-2020478.00487.25471.60477.60477.601,66,66,074
05-Feb-2020452.25479.70448.00475.05475.051,60,56,708
04-Feb-2020442.00453.40433.45451.90451.901,33,36,263
03-Feb-2020418.00439.00416.60436.05436.051,62,37,126
31-Jan-2020453.00454.25436.45438.70438.701,07,38,456
30-Jan-2020451.90454.45441.40448.55448.551,46,51,860
29-Jan-2020452.80459.70449.60452.20452.201,10,81,781
28-Jan-2020460.00462.00442.00446.25446.251,80,15,283
27-Jan-2020477.75477.75460.10462.45462.451,29,63,119
24-Jan-2020480.30485.10476.45483.40483.4074,80,953
23-Jan-2020475.90481.85473.15480.25480.2571,99,768
22-Jan-2020478.65479.85473.20475.05475.0576,62,171
21-Jan-2020487.80487.80473.50476.15476.151,13,15,803
20-Jan-2020497.00499.80489.15490.65490.6572,91,878
17-Jan-2020493.30498.90491.90495.25495.2556,82,410
16-Jan-2020502.00504.05492.10494.40494.401,04,38,369
15-Jan-2020491.90503.55489.15502.10502.101,21,17,948
14-Jan-2020496.45506.00495.75498.60498.601,56,60,822
13-Jan-2020491.10497.00487.75495.75495.751,09,42,750
10-Jan-2020485.50493.85480.00486.20486.201,59,27,557
09-Jan-2020485.00486.00479.10483.15483.151,01,31,152
08-Jan-2020471.65478.15467.00475.25475.251,33,04,841
07-Jan-2020475.50484.60473.55476.10476.101,31,95,788
06-Jan-2020480.00480.00470.55473.25473.2596,01,608
03-Jan-2020483.00486.20479.45483.70483.701,29,56,563
02-Jan-2020472.00487.80472.00484.85484.852,16,74,961
01-Jan-2020473.00476.50464.80467.75467.751,21,00,473
31-Dec-2019472.65475.30469.50472.05472.0596,44,145
30-Dec-2019470.10476.30465.10474.75474.751,14,62,074
27-Dec-2019469.25471.80463.20469.50469.501,11,44,068
26-Dec-2019463.00472.00463.00467.90467.901,82,55,603
24-Dec-2019462.20464.70459.40463.00463.001,12,35,505
23-Dec-2019461.00467.50457.05462.15462.151,86,31,143
20-Dec-2019446.00463.40443.10461.00461.002,69,30,510
19-Dec-2019440.00449.40438.00446.75446.752,05,46,736
18-Dec-2019439.40454.80436.05444.75444.754,00,28,398
17-Dec-2019423.60441.90423.05439.40439.403,07,57,738
16-Dec-2019432.00432.00420.15421.00421.0095,65,831
13-Dec-2019430.25434.60423.45428.40428.402,16,28,083
12-Dec-2019408.30420.90406.80418.70418.701,49,84,671
11-Dec-2019402.40408.20400.35405.55405.5582,27,863
10-Dec-2019405.00409.60400.20402.05402.0593,49,585
09-Dec-2019403.00411.80401.95406.70406.701,23,18,452
06-Dec-2019401.45407.50393.85403.25403.251,69,31,082
05-Dec-2019411.05411.85397.10399.80399.801,11,10,884
04-Dec-2019392.80411.45389.00409.30409.302,61,13,249
03-Dec-2019418.00418.55396.40399.65399.651,68,70,656
02-Dec-2019424.95426.95419.00420.85420.8583,37,171
29-Nov-2019427.45429.50421.10427.50427.501,26,31,956
28-Nov-2019422.20434.30422.15432.10432.101,57,66,073
27-Nov-2019425.30427.00419.20421.35421.351,09,84,679
26-Nov-2019425.00429.30416.75424.15424.152,82,76,312
25-Nov-2019405.25421.00403.00419.50419.502,76,12,458
22-Nov-2019386.00402.80383.10400.00400.001,72,71,894
21-Nov-2019399.00399.15383.25385.10385.101,02,08,554
20-Nov-2019401.00408.50397.30398.70398.701,22,55,602
19-Nov-2019414.00414.85400.00401.75401.751,42,65,083
18-Nov-2019396.40412.60396.00410.05410.051,89,06,528
15-Nov-2019392.00403.00390.60394.50394.501,18,13,158
14-Nov-2019396.10398.70389.40391.95391.951,08,69,425
13-Nov-2019400.90408.85392.70397.90397.901,75,11,469
11-Nov-2019395.50403.75394.00401.45401.451,35,73,974
08-Nov-2019401.50406.20395.10397.95397.952,14,23,310
07-Nov-2019404.00408.85388.80403.10403.104,07,00,760
06-Nov-2019402.00408.90398.70404.45404.451,79,35,147
05-Nov-2019414.00417.90401.60403.95403.952,08,74,434
04-Nov-2019403.00421.70403.00409.15409.152,89,34,434
01-Nov-2019380.05402.90378.00399.50399.502,41,10,185
31-Oct-2019388.90390.10376.20380.55380.552,17,56,023
30-Oct-2019389.90393.70384.30388.00388.001,43,71,442
29-Oct-2019365.55399.70365.55390.20390.202,51,55,314
27-Oct-2019------
25-Oct-2019356.30368.95356.05362.25362.251,49,96,692
24-Oct-2019356.05362.00353.80359.90359.901,09,73,402
23-Oct-2019352.00358.75349.25356.20356.2093,18,450
22-Oct-2019357.50363.80353.00354.50354.501,19,44,283
18-Oct-2019355.95362.80351.75359.60359.601,65,67,926
17-Oct-2019346.00361.35340.35356.10356.101,66,95,158
16-Oct-2019353.80353.80345.25347.40347.401,28,14,302
15-Oct-2019345.05358.35338.70349.20349.201,79,72,207
14-Oct-2019345.75352.75342.95344.85344.851,67,23,963
11-Oct-2019335.00342.45332.00339.00339.001,71,58,849
10-Oct-2019332.90334.55328.00329.95329.951,15,07,498
09-Oct-2019323.35338.00320.35336.45336.451,47,76,741
07-Oct-2019334.85338.25323.50324.80324.801,24,15,780
04-Oct-2019344.75344.80331.10333.10333.101,14,44,463
03-Oct-2019346.50348.90338.45339.60339.601,21,30,956
01-Oct-2019362.00364.70344.10351.55351.551,25,64,189
30-Sep-2019355.00363.70345.60360.50360.501,47,19,696
27-Sep-2019373.00373.50358.00359.65359.651,05,68,767
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...