TATASTEEL.NS - Tata Steel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Nov-2019401.00402.90397.30400.00400.0023,73,785
19-Nov-2019414.00414.85400.00401.75401.751,42,65,082
18-Nov-2019396.40412.60396.00410.05410.051,89,06,528
15-Nov-2019392.00403.00390.60394.50394.501,18,13,259
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-2019401.50406.20395.10397.95397.952,14,23,520
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-2019380.05402.90378.00399.50399.502,41,11,195
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-2019363.80365.55363.10365.00365.0010,82,013
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-2019355.95362.80351.75359.60359.601,65,68,036
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-2019344.75344.80331.10333.10333.101,14,45,216
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-2019373.00373.50358.00359.65359.651,05,68,777
26-Sep-2019365.00379.35363.35375.75375.751,40,66,152
25-Sep-2019367.50367.95357.55362.05362.0591,16,985
24-Sep-2019378.00379.30368.20370.80370.8095,78,989
23-Sep-2019377.60388.85369.00377.35377.351,63,93,164
20-Sep-2019347.90381.00344.10368.55368.552,67,64,714
19-Sep-2019356.00356.00340.05344.65344.651,36,56,495
18-Sep-2019348.00361.30345.35358.25358.251,62,53,184
17-Sep-2019361.20366.00342.05344.95344.951,31,98,400
16-Sep-2019362.00366.40358.60361.10361.1080,64,319
13-Sep-2019367.00369.15357.75367.35367.351,16,22,249
12-Sep-2019368.80379.50363.00365.05365.051,88,46,820
11-Sep-2019355.30368.70355.20367.05367.051,36,50,027
09-Sep-2019355.40360.60348.15353.80353.801,43,29,619
06-Sep-2019347.00357.85342.85355.40355.401,15,55,487
05-Sep-2019346.00352.00342.25345.15345.151,42,50,885
04-Sep-2019331.40340.95327.30339.25339.251,29,04,710
03-Sep-2019341.00341.15329.00331.40331.4092,20,653
30-Aug-2019342.00347.50337.20344.90344.901,79,72,207
29-Aug-2019334.00342.65328.60335.55335.551,34,81,310
28-Aug-2019350.90350.90333.40336.95336.951,26,41,716
27-Aug-2019340.95354.70340.15350.90350.901,73,75,296
26-Aug-2019346.40347.60322.20338.05338.052,37,64,999
23-Aug-2019333.00348.95330.35345.25345.251,12,10,134
22-Aug-2019339.90346.95330.40333.70333.701,54,59,800
21-Aug-2019357.00358.20341.85343.00343.001,14,23,378
20-Aug-2019359.70361.85353.15358.25358.2593,63,734
19-Aug-2019365.90366.95357.15359.55359.5598,84,966
16-Aug-2019360.00366.90355.45363.05363.051,19,20,211
14-Aug-2019353.60370.75353.40364.65364.651,87,38,769
13-Aug-2019361.70367.60345.35348.70348.701,47,82,051
09-Aug-2019370.50373.65360.85362.35362.351,33,52,761
08-Aug-2019379.00379.50360.60367.40367.402,28,26,394
07-Aug-2019395.00396.50375.85381.90381.901,33,01,609
06-Aug-2019393.65408.00393.65401.60401.601,01,97,585
05-Aug-2019403.95403.95389.70399.25399.251,12,88,854
02-Aug-2019413.90417.15404.60409.10409.101,34,85,952
01-Aug-2019427.50431.90414.80420.00420.0094,21,985
31-Jul-2019413.00433.60409.50432.05432.051,15,41,800
30-Jul-2019434.90441.90406.20415.05415.0594,62,921
29-Jul-2019445.55445.90431.00433.45433.4578,72,723
26-Jul-2019439.00448.20435.65445.50445.5065,85,786
25-Jul-2019448.00451.95438.30440.35440.3575,28,091
24-Jul-2019460.95463.00443.10446.00446.0083,42,001
23-Jul-2019466.20467.90456.75459.85459.8555,29,284
22-Jul-2019458.05467.30451.20465.55465.5569,54,452
19-Jul-2019470.00473.00453.25458.05458.0572,84,885
18-Jul-2019473.00475.35463.85466.60466.6052,33,173
17-Jul-2019476.00479.80468.50475.70475.7054,79,322
16-Jul-2019465.10478.60464.10476.70476.7064,35,210
15-Jul-2019478.00478.25463.35468.30468.3078,06,079
12-Jul-2019464.30479.45460.25472.90472.901,32,44,118
11-Jul-2019461.30466.50453.70462.00462.0099,87,038
10-Jul-2019469.50474.35448.05454.80454.801,34,81,344
09-Jul-2019469.00472.00462.55468.45468.4568,58,580
08-Jul-2019475.00479.50465.20468.05468.0580,82,591
05-Jul-2019496.50498.50475.30478.35478.3576,16,348
04-Jul-2019500.00502.65493.75495.30495.3072,63,059
04-Jul-201913 Dividend
03-Jul-2019507.90514.80504.60510.30497.3069,46,409
02-Jul-2019508.55510.90502.10508.80495.8457,24,004
01-Jul-2019509.85514.85503.15506.95494.0485,44,375
28-Jun-2019511.50515.65499.10504.40491.5587,60,034
27-Jun-2019511.50516.45506.65510.70497.691,19,46,714
26-Jun-2019495.00512.30490.30510.60497.591,29,60,084
25-Jun-2019474.00499.80473.95498.00485.311,36,49,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...