TATASTEEL.NS - Tata Steel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Sep-2019347.90360.60344.10360.25360.2568,55,793
19-Sep-2019356.00356.00340.05344.65344.651,36,56,491
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
24-Jun-2019497.20499.80481.85486.25473.8672,62,000
21-Jun-2019500.00500.90494.45497.65484.9761,26,246
20-Jun-2019494.10502.80489.85501.00488.2478,26,356
19-Jun-2019482.10498.40482.10494.10481.511,88,37,523
18-Jun-2019473.25478.50463.65472.30460.271,06,39,454
17-Jun-2019500.10500.85472.05473.10461.051,19,38,286
14-Jun-2019499.05508.50497.05501.80489.0266,05,896
13-Jun-2019504.00505.85496.55502.55489.7572,24,857
12-Jun-2019492.75508.00490.05505.85492.961,27,55,525
11-Jun-2019489.90494.15487.00492.50479.9565,34,548
10-Jun-2019489.00494.80483.10486.05473.6768,50,917
07-Jun-2019483.00489.90475.80482.10469.8268,11,104
06-Jun-2019497.65502.55483.00484.60472.2572,22,799
04-Jun-2019496.00502.75491.90497.65484.9762,12,566
03-Jun-2019488.95501.85485.10497.65484.9785,05,392
31-May-2019490.80494.75481.05488.30475.861,02,76,991
30-May-2019493.00496.45486.00487.95475.5272,04,363
29-May-2019505.70511.75491.85493.30480.7385,23,687
28-May-2019514.10518.60505.20507.05494.1399,60,613
27-May-2019484.50514.30483.55512.55499.491,82,07,705
24-May-2019465.00486.30458.40484.15471.821,08,82,481
23-May-2019477.60486.50462.05464.70452.8693,40,376
22-May-2019472.00480.55467.40473.00460.9583,64,224
21-May-2019484.85484.90468.75472.55460.5163,37,058
20-May-2019478.00494.75476.65483.80471.4884,57,583
17-May-2019465.05471.50461.00469.45457.4970,88,486
16-May-2019463.95471.30455.15469.25457.301,12,54,731
15-May-2019473.05480.95460.65462.95451.161,26,65,057
14-May-2019466.95477.60456.30469.55457.592,11,28,606
13-May-2019480.10488.00463.40472.30460.271,59,56,920
10-May-2019522.00525.75479.05486.80474.403,72,40,921
09-May-2019522.55526.40516.35519.15505.9251,05,597
08-May-2019531.25532.40521.60522.65509.3464,78,432
07-May-2019544.95544.95529.00530.60517.0865,41,498
06-May-2019534.25543.50527.45535.95522.3099,64,839
03-May-2019554.00556.00546.60547.80533.8458,79,636
02-May-2019554.10561.65549.45554.95540.8190,10,030
30-Apr-2019543.05560.80535.70557.20543.011,42,58,161
26-Apr-2019520.85547.75515.55545.25531.363,81,81,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...