India markets open in 4 hours 58 minutes

Tata Steel BSL Limited (TATASTLBSL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
57.75+1.20 (+2.12%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Apr-202157.3558.6556.5557.7557.7572,34,388
13-Apr-202155.0556.7554.4056.5556.5575,94,125
12-Apr-202157.0557.6553.9054.5054.501,38,76,415
09-Apr-202160.2560.5057.7558.6558.651,32,54,987
08-Apr-202157.0062.0057.0059.8059.803,05,97,778
07-Apr-202156.2057.2555.7556.5556.551,18,72,134
06-Apr-202156.3056.9055.1055.5055.5094,92,311
05-Apr-202155.4556.6553.6555.7055.701,88,88,011
01-Apr-202152.8555.8552.6055.4555.451,58,49,327
31-Mar-202151.2053.3050.5552.1552.151,52,55,673
30-Mar-202150.0051.7050.0051.0551.051,93,10,498
26-Mar-202146.9549.4046.6548.7048.701,39,87,125
25-Mar-202145.4547.0044.0046.3546.3576,70,677
24-Mar-202146.9547.1545.0045.2545.2544,77,094
23-Mar-202148.2548.2547.2047.6047.6045,99,380
22-Mar-202147.3048.0046.6047.8047.8061,69,487
19-Mar-202144.9047.2543.6047.0047.0084,98,197
18-Mar-202145.9046.5544.9045.3045.3077,93,911
17-Mar-202146.7046.8045.0545.2545.2526,95,148
16-Mar-202147.8047.8046.2046.6546.6527,85,411
15-Mar-202146.5047.4545.9547.3547.3541,16,758
12-Mar-202147.5048.0045.9046.4046.4035,94,932
10-Mar-202145.8047.1045.2046.6546.6549,93,693
09-Mar-202147.7048.3045.0545.4045.4077,58,068
08-Mar-202147.7048.4547.2547.4547.4540,69,332
05-Mar-202148.5048.6546.6547.1547.1567,02,189
04-Mar-202148.4049.4048.0048.8048.8098,98,835
03-Mar-202147.4050.8047.4050.0550.052,69,83,494
02-Mar-202147.6047.6546.6547.3047.3071,06,027
01-Mar-202146.4047.3545.6547.0547.0580,32,231
26-Feb-202146.7547.6045.4045.8045.8091,28,518
25-Feb-202146.9048.3046.8047.6047.601,14,80,241
24-Feb-202146.9547.4545.5046.5046.5094,72,709
23-Feb-202143.8046.7543.6046.2546.253,49,57,602
22-Feb-202143.5044.6043.1543.6543.6558,09,072
19-Feb-202144.8045.0042.5043.3043.3076,42,711
18-Feb-202144.2545.4543.6544.7044.701,28,83,839
17-Feb-202144.0044.1043.1543.6043.6039,50,429
16-Feb-202142.3044.6042.3043.9543.9584,63,421
15-Feb-202143.3043.3542.2042.3042.3031,10,662
12-Feb-202144.0544.0542.8042.9542.9543,34,338
11-Feb-202143.4044.3043.0044.0544.0576,04,924
10-Feb-202145.0045.2542.8043.4043.4059,69,500
09-Feb-202144.5545.1043.3043.8543.851,01,86,334
08-Feb-202143.7544.4543.0044.3044.3064,24,652
05-Feb-202141.4543.5040.9543.1043.1072,43,841
04-Feb-202140.9041.9040.1541.3541.3539,94,432
03-Feb-202140.6041.7540.0540.9540.951,00,68,891
02-Feb-202140.8041.0039.4540.3040.301,00,71,756
01-Feb-202138.2040.3037.3540.0540.0562,87,422
29-Jan-202139.5539.8037.4037.6537.6554,33,428
28-Jan-202138.8039.4538.3539.0039.0038,31,792
27-Jan-202140.6540.7539.1539.3539.3532,56,951
25-Jan-202141.2541.9539.7540.8540.8577,38,753
22-Jan-202142.4043.0040.0540.9040.9067,97,686
21-Jan-202144.6044.6542.1042.4042.4075,77,418
20-Jan-202144.9045.2043.9544.0544.052,49,14,018
19-Jan-202142.8544.2041.7543.8043.801,06,80,494
18-Jan-202144.9045.1541.8042.4042.401,79,34,941
15-Jan-202144.5545.2543.9044.4544.4575,31,370
14-Jan-202144.5044.8043.7544.2044.2044,08,368
13-Jan-202143.8044.8043.3044.4044.4063,05,787
12-Jan-202143.2045.1543.0043.4543.4582,47,785
11-Jan-202144.4544.4542.7543.3043.3055,66,298
08-Jan-202145.6045.6043.6544.3544.3585,99,423
07-Jan-202142.8545.6042.8544.9544.951,25,12,332
06-Jan-202142.2543.2541.7042.3542.3569,67,834
05-Jan-202142.7042.9541.8042.1542.1560,87,127
04-Jan-202140.3043.3540.0542.7542.751,82,66,122
01-Jan-202140.0540.2539.7039.8539.8525,59,145
31-Dec-202039.8540.7039.3039.8539.851,13,79,574
30-Dec-202038.8040.1038.3039.9039.9064,37,076
29-Dec-202039.2039.2538.1538.8038.8028,67,683
28-Dec-202038.8038.9538.5038.8038.8024,77,049
24-Dec-202038.6039.2038.0038.1538.1524,73,563
23-Dec-202036.6538.3536.3038.2038.2031,61,229
22-Dec-202035.8537.2035.6036.6536.6544,71,572
21-Dec-202038.1038.4535.6536.2536.2553,33,627
18-Dec-202039.3039.6038.5538.8538.8524,11,770
17-Dec-202039.9539.9538.8539.1039.1019,16,491
16-Dec-202039.4540.1539.2039.8039.8042,13,606
15-Dec-202038.1539.2038.0039.0539.0527,09,641
14-Dec-202038.4039.4038.2538.5538.5541,72,482
11-Dec-202037.5038.2037.5038.0038.0030,55,165
10-Dec-202037.5537.5536.1037.1537.1549,08,284
09-Dec-202038.0038.3537.1037.2537.2526,17,210
08-Dec-202038.0538.4537.0537.7037.7041,33,976
07-Dec-202038.8039.0537.8038.0038.0039,78,241
04-Dec-202039.1539.4538.0538.8038.8077,31,110
03-Dec-202037.7538.9037.5038.7538.7571,42,150
02-Dec-202036.2537.6036.0037.1037.1061,67,452
01-Dec-202036.0036.2535.5036.0036.0043,08,424
27-Nov-202035.2535.7034.6535.3035.3055,86,826
26-Nov-202033.0535.0032.8034.8534.8541,08,333
25-Nov-202033.6534.0032.7532.8532.8532,68,043
24-Nov-202033.3533.5033.0533.3033.3025,77,625
23-Nov-202032.9533.2532.6033.1033.1041,03,563
20-Nov-202032.0533.1031.9032.4532.4535,14,797
19-Nov-202031.1033.0031.1031.7531.7542,89,407
18-Nov-202031.8532.3030.9531.7031.7037,21,657
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...