TATASTEEL.NS - Tata Steel Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-May-2019478.00494.75476.65483.80483.8084,56,600
17-May-2019465.05471.50461.00469.45469.4570,88,486
16-May-2019463.95471.30455.15469.25469.251,12,54,731
15-May-2019473.05480.95460.65462.95462.951,26,65,057
14-May-2019466.95477.60456.30469.55469.552,11,28,606
13-May-2019480.10488.00463.40472.30472.301,59,56,920
10-May-2019522.00525.75479.05486.80486.803,72,40,921
09-May-2019522.55526.40516.35519.15519.1551,05,597
08-May-2019531.25532.40521.60522.65522.6564,78,432
07-May-2019544.95544.95529.00530.60530.6065,41,498
06-May-2019534.25543.50527.45535.95535.9599,64,839
03-May-2019554.00556.00546.60547.80547.8058,79,636
02-May-2019554.10561.65549.45554.95554.9590,10,030
30-Apr-2019543.05560.80535.70557.20557.201,42,58,161
26-Apr-2019520.85547.75515.55545.25545.253,81,81,011
25-Apr-2019522.00529.30509.00510.75510.7583,59,418
24-Apr-2019526.90527.85512.70525.25525.2583,76,835
23-Apr-2019534.95538.50521.50523.35523.3551,19,376
22-Apr-2019540.00545.75533.10534.20534.2036,97,686
18-Apr-2019553.50554.50536.70543.10543.1066,60,522
16-Apr-2019553.55556.90549.15553.25553.2563,23,654
15-Apr-2019536.90555.00536.05553.15553.151,03,90,317
12-Apr-2019537.00542.70532.20533.65533.6562,74,016
11-Apr-2019541.00546.40533.50535.70535.7060,82,398
10-Apr-2019551.65559.40541.70544.40544.4078,89,153
09-Apr-2019551.00555.00540.25553.05553.0566,18,936
08-Apr-2019553.20557.00545.80549.05549.051,06,00,901
05-Apr-2019531.20551.00531.20549.30549.301,00,37,713
04-Apr-2019532.75537.40526.50530.65530.6552,59,917
03-Apr-2019536.90547.60533.45535.45535.451,14,89,680
02-Apr-2019538.00538.00526.05530.65530.6550,86,818
01-Apr-2019530.00544.00528.10535.15535.151,35,23,554
28-Mar-2019514.40516.45504.80506.30506.3089,65,093
27-Mar-2019520.00523.00513.05515.80515.8052,39,158
26-Mar-2019516.00520.95514.15519.35519.3533,29,825
25-Mar-2019512.80517.70507.05515.15515.1550,36,887
22-Mar-2019517.00524.00515.60518.40518.4052,33,446
20-Mar-2019526.05526.25511.05513.60513.6087,02,307
19-Mar-2019527.80531.90520.65527.50527.5063,29,840
18-Mar-2019519.50526.75515.25525.20525.2063,17,605
15-Mar-2019518.00520.95512.45515.45515.4542,33,938
14-Mar-2019513.95521.80513.50517.65517.6544,96,642
13-Mar-2019525.00525.00512.60513.75513.7564,09,153
12-Mar-2019524.40530.50521.00525.15525.1582,98,275
11-Mar-2019510.00522.40509.50520.65520.6559,08,275
08-Mar-2019516.80518.60506.30507.85507.8565,04,847
07-Mar-2019519.85523.20513.55521.15521.1561,53,631
06-Mar-2019522.90525.35515.45520.85520.8563,11,227
05-Mar-2019508.40522.90505.20521.75521.7591,18,037
01-Mar-2019503.50509.70502.00507.60507.6066,72,569
28-Feb-2019506.60511.00498.30500.45500.4574,85,418
27-Feb-2019507.00512.30497.95507.10507.1094,44,346
26-Feb-2019498.00508.60491.70503.60503.6098,56,299
25-Feb-2019504.00509.50498.25505.10505.101,03,57,604
22-Feb-2019497.00504.00492.10502.30502.301,00,05,723
21-Feb-2019492.55502.90490.35498.85498.851,17,82,714
20-Feb-2019472.50493.85472.50491.15491.151,54,87,251
19-Feb-2019465.40480.60465.40470.95470.9582,24,545
18-Feb-2019468.90477.00464.40465.55465.5562,53,514
15-Feb-2019483.00483.40462.65467.50467.5074,99,240
14-Feb-2019482.00486.35475.40482.55482.5561,85,042
12-Feb-2019478.40497.20476.70487.40487.401,88,36,111
11-Feb-2019475.00487.00460.30480.70480.702,32,62,314
08-Feb-2019483.00487.75465.95468.75468.7584,14,514
07-Feb-2019483.45491.40478.10489.05489.0578,57,338
06-Feb-2019466.00486.70463.80485.10485.101,09,99,265
05-Feb-2019477.00477.00459.45464.70464.7072,81,927
04-Feb-2019474.90478.60452.00476.05476.051,09,72,029
01-Feb-2019477.00482.00470.00474.70474.7050,15,994
31-Jan-2019472.05478.90467.65476.70476.7092,43,729
30-Jan-2019446.70471.40446.70467.45467.451,08,57,925
29-Jan-2019444.00452.15441.35443.80443.8052,25,724
28-Jan-2019452.90453.95443.30445.70445.7043,35,147
25-Jan-2019462.20465.80451.20452.90452.9041,57,967
24-Jan-2019464.50464.50457.20460.75460.7547,90,846
23-Jan-2019457.00467.85457.00464.60464.6072,59,386
22-Jan-2019470.70470.70455.00456.55456.5589,57,766
21-Jan-2019473.00477.50470.10471.70471.7046,13,690
18-Jan-2019473.55477.70468.00470.65470.6549,14,849
17-Jan-2019476.30478.25470.50473.15473.1542,81,935
16-Jan-2019476.10479.90472.70474.55474.5552,80,293
15-Jan-2019473.00476.50469.00475.05475.0576,03,181
14-Jan-2019474.20474.40466.80470.85470.8558,89,917
11-Jan-2019483.95484.25472.00474.20474.2075,40,824
10-Jan-2019480.00484.15477.50480.40480.4070,81,000
09-Jan-2019488.95497.30475.25479.20479.201,26,96,660
08-Jan-2019485.65493.35483.80491.35491.3562,69,706
07-Jan-2019495.40501.00483.90485.50485.5084,06,787
04-Jan-2019481.00492.85479.55487.65487.651,04,80,072
03-Jan-2019493.00493.15480.25481.25481.251,35,32,944
02-Jan-2019506.00506.80492.00493.65493.651,17,47,350
01-Jan-2019524.00524.50513.55515.75515.7541,28,173
31-Dec-2018520.00525.00516.20521.05521.0579,65,812
28-Dec-2018508.20516.45508.05512.85512.8563,07,408
27-Dec-2018518.00519.80504.95506.50506.5050,16,931
26-Dec-2018509.00517.30504.40513.45513.4549,53,741
24-Dec-2018518.00520.70512.00513.70513.7043,29,440
21-Dec-2018524.15532.00518.30520.20520.2059,69,670
20-Dec-2018520.00527.00520.00523.35523.3535,17,335
19-Dec-2018527.90532.45524.60527.40527.4049,28,043
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...