Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Tata Steel Limited (TATASTEEL.BO)

Compare
137.15
+0.20
+(0.15%)
At close: 3:56:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025135.35137.90133.65137.15137.151,378,982
Apr 16, 2025136.45137.60134.65136.95136.951,925,844
Apr 15, 2025135.45136.90134.80136.45136.452,156,934
Apr 11, 2025134.95134.95130.40133.45133.454,556,027
Apr 9, 2025130.40130.40125.35127.20127.201,799,410
Apr 8, 2025134.45136.25128.10130.20130.203,198,084
Apr 7, 2025126.45130.45124.20129.60129.607,768,312
Apr 4, 2025153.35153.35140.00140.45140.453,086,794
Apr 3, 2025152.85155.95152.70153.65153.65349,236
Apr 2, 2025154.00156.20152.25154.65154.65567,963
Apr 1, 2025151.75155.35151.75153.10153.101,382,436
Mar 28, 2025155.50156.90153.40154.25154.25577,842
Mar 27, 2025154.85156.10154.50155.30155.30462,970
Mar 26, 2025156.05157.50155.00155.80155.80433,210
Mar 25, 2025159.30159.30156.05156.70156.70870,454
Mar 24, 2025158.00159.00157.20158.35158.35498,706
Mar 21, 2025159.20159.80156.90157.25157.25684,394
Mar 20, 2025159.80160.10156.65159.00159.00906,870
Mar 19, 2025156.35159.25156.35158.55158.551,318,411
Mar 18, 2025152.80154.85152.30154.65154.654,994,631
Mar 17, 2025151.30152.60150.95151.80151.80737,225
Mar 13, 2025151.55153.50150.05150.85150.851,603,311
Mar 12, 2025150.75152.00147.70150.30150.301,104,497
Mar 11, 2025148.00151.75148.00150.85150.851,181,607
Mar 10, 2025151.60154.20150.45150.95150.951,308,760
Mar 7, 2025149.95152.45149.40151.55151.551,483,606
Mar 6, 2025146.65152.20146.50150.35150.354,187,239
Mar 5, 2025138.40146.50138.40146.15146.151,710,944
Mar 4, 2025135.85140.85135.85139.30139.30855,423
Mar 3, 2025137.05139.00134.30138.50138.502,845,036
Feb 28, 2025136.65137.60134.05137.20137.201,009,170
Feb 27, 2025137.75138.95135.85138.65138.65614,177
Feb 25, 2025138.20139.35136.75137.05137.051,189,913
Feb 24, 2025138.95140.65136.70137.65137.651,476,632
Feb 21, 2025137.50141.55137.20140.60140.601,733,736
Feb 20, 2025135.55138.35135.00138.00138.001,107,248
Feb 19, 2025134.70136.85133.05135.85135.85653,303
Feb 18, 2025134.35134.90131.70134.50134.502,309,704
Feb 17, 2025132.30134.80130.80134.35134.35760,563
Feb 14, 2025136.20139.20133.35134.40134.401,110,874
Feb 13, 2025132.05137.70132.05136.20136.201,056,230
Feb 12, 2025129.10133.25128.35132.25132.252,030,785
Feb 11, 2025132.60134.35129.70130.10130.10955,033
Feb 10, 2025138.25138.25133.00134.00134.001,124,302
Feb 7, 2025133.35138.75132.60138.30138.303,171,397
Feb 6, 2025134.30134.65132.05132.55132.55727,932
Feb 5, 2025133.10135.40133.10134.40134.40535,771
Feb 4, 2025132.55134.35131.90133.40133.401,134,755
Feb 3, 2025131.70132.40127.80131.90131.90751,685
Feb 1, 2025135.75135.75130.35132.95132.951,686,209
Jan 31, 2025131.10135.00129.85134.65134.652,332,575
Jan 30, 2025130.95132.15130.10131.15131.152,301,113
Jan 29, 2025129.15131.30128.50130.80130.801,073,295
Jan 28, 2025126.20130.50124.70128.70128.702,491,387
Jan 27, 2025129.30129.35125.80126.40126.401,617,780
Jan 24, 2025130.45133.15129.35130.00130.001,772,241
Jan 23, 2025128.00130.80127.70130.50130.501,153,060
Jan 22, 2025130.40130.40127.10128.95128.95849,907
Jan 21, 2025132.25132.45129.20129.65129.651,984,757
Jan 20, 2025131.25132.10128.90131.65131.651,064,805
Jan 17, 2025127.95131.10127.60130.30130.301,943,098
Jan 16, 2025128.15128.45126.55127.80127.801,007,111
Jan 15, 2025128.45128.45125.75126.55126.551,246,039
Jan 14, 2025122.95127.70122.95127.00127.002,928,101
Jan 13, 2025126.60126.60122.60122.95122.952,156,267
Jan 10, 2025129.90130.45126.70127.40127.40892,971
Jan 9, 2025132.20132.50129.60129.85129.85809,900
Jan 8, 2025133.70134.25131.80132.60132.60732,083
Jan 7, 2025132.55133.95132.00133.35133.351,451,194
Jan 6, 2025138.30138.40131.35132.20132.201,364,385
Jan 3, 2025138.25139.70137.75138.30138.30860,541
Jan 2, 2025136.80138.40136.35138.15138.151,394,322
Jan 1, 2025138.35138.35136.60136.75136.751,153,543
Dec 31, 2024136.70138.70136.65138.10138.101,106,246
Dec 30, 2024138.75139.30136.05136.90136.901,712,394
Dec 27, 2024141.00141.75138.70138.95138.95796,986
Dec 26, 2024141.00141.20139.50140.35140.35699,622
Dec 24, 2024141.45141.60139.30140.35140.351,028,658
Dec 23, 2024142.65143.80140.65141.70141.701,391,144
Dec 20, 2024143.25144.50140.05140.85140.851,521,457
Dec 19, 2024141.40143.80141.15143.30143.301,362,645
Dec 18, 2024145.80146.55143.30144.50144.50615,562
Dec 17, 2024147.50148.50145.35145.65145.651,288,867
Dec 16, 2024148.80149.80147.05147.90147.901,330,991
Dec 13, 2024150.05150.75145.60148.95148.952,578,810
Dec 12, 2024151.00151.55148.70150.85150.851,983,700
Dec 11, 2024150.45152.10150.10150.60150.601,633,667
Dec 10, 2024150.35152.50149.35150.35150.351,070,598
Dec 9, 2024148.30150.60146.60149.80149.801,457,874
Dec 6, 2024147.60148.65146.65148.25148.251,872,363
Dec 5, 2024146.50147.90144.80147.10147.101,209,830
Dec 4, 2024147.00147.10144.00145.80145.801,398,405
Dec 3, 2024146.90148.25146.35146.55146.551,210,952
Dec 2, 2024144.50146.80143.20146.40146.401,734,595
Nov 29, 2024143.85145.45143.05144.55144.551,883,423
Nov 28, 2024144.25145.25143.10143.45143.45835,743
Nov 27, 2024144.45144.90142.90144.50144.50825,909
Nov 26, 2024144.05145.80143.60144.45144.45744,230
Nov 25, 2024144.80146.15142.85143.60143.601,928,708
Nov 22, 2024140.25143.20139.60142.80142.801,918,444
Nov 21, 2024139.75141.65137.20140.25140.251,572,799
Nov 19, 2024141.75142.50139.05139.45139.451,760,152
Nov 18, 2024139.65143.20138.30141.30141.303,171,225
Nov 14, 2024139.70140.80137.50138.00138.002,441,717
Nov 13, 2024143.70143.70138.65139.25139.252,077,910
Nov 12, 2024146.80147.15143.75144.15144.151,146,090
Nov 11, 2024147.75147.75144.05144.95144.951,789,884
Nov 8, 2024152.95152.95146.85147.55147.552,244,172
Nov 7, 2024156.40156.80150.20150.90150.904,118,245
Nov 6, 2024153.85154.60149.65153.60153.603,600,316
Nov 4, 2024150.95150.95145.10146.95146.951,405,708
Nov 1, 2024149.85150.30149.20149.70149.70688,399
Oct 31, 2024149.00149.95148.20148.65148.651,410,756
Oct 29, 2024150.00150.40146.50150.05150.052,018,207
Oct 28, 2024145.85149.70144.75149.45149.451,416,428
Oct 25, 2024149.10149.60144.50145.80145.802,986,974
Oct 24, 2024149.30149.90148.00149.00149.001,591,683
Oct 23, 2024150.15151.95148.05148.80148.801,951,819
Oct 22, 2024155.00155.00150.15150.45150.451,058,504
Oct 21, 2024156.20157.85154.60155.00155.00940,710
Oct 18, 2024152.45156.20151.10155.30155.301,641,333
Oct 17, 2024155.55156.30152.10152.35152.352,000,639
Oct 16, 2024155.75156.60154.00155.25155.251,954,025
Oct 15, 2024159.30159.60155.00155.65155.651,445,654
Oct 14, 2024162.60163.35158.05158.30158.302,236,659
Oct 11, 2024159.55163.75159.25160.70160.701,487,548
Oct 10, 2024157.35161.20156.50159.65159.652,539,479
Oct 9, 2024159.75162.20158.15159.00159.001,953,434
Oct 8, 2024162.75163.10156.70159.55159.552,664,453
Oct 7, 2024166.80167.95162.30164.30164.304,055,707
Oct 4, 2024166.75169.10164.00166.75166.752,734,689
Oct 3, 2024165.05169.95164.75166.95166.953,127,682
Oct 1, 2024169.50169.65165.10167.00167.001,818,340
Sep 30, 2024167.60170.20167.35168.45168.453,078,147
Sep 27, 2024167.00169.10165.85166.50166.503,018,130
Sep 26, 2024162.00165.90160.50165.60165.603,278,171
Sep 25, 2024161.20162.70159.50161.60161.604,578,698
Sep 24, 2024154.55161.50154.55160.55160.555,044,874
Sep 23, 2024153.55154.30152.80153.95153.952,494,810
Sep 20, 2024151.15153.25150.80152.05152.054,371,897
Sep 19, 2024151.60152.25147.75149.60149.601,118,160
Sep 18, 2024152.65153.00149.60150.60150.60783,674
Sep 17, 2024154.10154.20152.30152.80152.80648,191
Sep 16, 2024155.55155.55153.50154.20154.201,632,353
Sep 13, 2024152.75155.40152.50153.40153.404,606,642
Sep 12, 2024151.95152.40148.75151.75151.751,990,979
Sep 11, 2024150.00150.20147.65148.15148.151,711,825
Sep 10, 2024150.00151.60148.85149.45149.451,427,248
Sep 9, 2024150.25150.85148.00149.40149.402,393,255
Sep 6, 2024152.45152.95149.65151.25151.252,827,533
Sep 5, 2024151.20152.80151.20151.75151.752,614,243
Sep 4, 2024149.75152.15149.25151.30151.301,777,113
Sep 3, 2024152.85153.45152.00152.10152.10708,678
Sep 2, 2024154.00154.00152.15152.85152.851,775,109
Aug 30, 2024153.05155.20152.45152.80152.802,305,059
Aug 29, 2024153.65153.65151.20153.00153.002,192,825
Aug 28, 2024154.90155.00153.05153.70153.701,544,838
Aug 26, 2024154.80156.40153.65155.65155.658,758,211
Aug 23, 2024154.00154.55152.60154.15154.152,128,487
Aug 22, 2024152.30154.35152.25154.10154.101,424,506
Aug 21, 2024153.20154.15151.65151.90151.902,260,331
Aug 20, 2024155.90155.90152.75154.00154.003,096,463
Aug 19, 2024151.00154.25150.35153.95153.954,325,180
Aug 16, 2024148.30150.00146.50149.55149.553,787,246
Aug 14, 2024150.05150.05142.35146.20146.206,971,802
Aug 13, 2024152.60152.95148.45148.90148.901,248,455
Aug 12, 2024151.05153.40149.85152.05152.051,279,459
Aug 9, 2024153.00153.00151.25151.80151.802,084,284
Aug 8, 2024153.95153.95150.00150.50150.503,320,904
Aug 7, 2024153.95154.25151.95153.85153.853,213,538
Aug 6, 2024151.35153.90149.60150.25150.252,180,374
Aug 5, 2024155.00155.00149.00149.80149.804,720,926
Aug 2, 2024162.00162.00154.60158.20158.203,888,501
Aug 1, 2024168.00168.90160.90163.05163.057,237,330
Jul 31, 2024166.60166.60163.50165.35165.351,756,430
Jul 30, 2024163.40165.35161.30164.05164.052,756,963
Jul 29, 2024164.80164.80162.35162.85162.853,237,608
Jul 26, 2024158.45162.90158.20162.60162.604,109,598
Jul 25, 2024158.95158.95156.95157.45157.451,407,059
Jul 24, 2024160.00162.05159.15160.30160.302,249,635
Jul 23, 2024161.70162.00155.00160.05160.053,666,875
Jul 22, 2024159.60160.70156.50160.35160.352,329,122
Jul 19, 2024166.30166.30157.30157.75157.753,649,993
Jul 18, 2024167.90167.90164.45166.35166.351,702,015
Jul 16, 2024168.00169.80166.80167.05167.053,105,057
Jul 15, 2024168.70168.75165.80166.80166.802,975,454
Jul 12, 2024170.40170.40168.05168.70168.702,767,382
Jul 11, 2024170.00170.90168.65169.00169.002,512,614
Jul 10, 2024172.50172.95167.05168.00168.003,280,315
Jul 9, 2024173.95173.95171.50171.80171.801,715,352
Jul 8, 2024174.75175.45172.10172.30172.304,074,473
Jul 5, 2024176.45176.45173.40174.75174.752,507,769
Jul 4, 2024176.90178.15175.85176.25176.251,114,391
Jul 3, 2024174.55176.75174.50176.35176.351,567,263
Jul 2, 2024175.15175.70173.55174.50174.502,145,796
Jul 1, 2024174.75176.00173.55174.10174.101,874,606
Jun 28, 2024174.55177.10173.55174.00174.001,816,487
Jun 27, 2024173.45174.95171.75174.15174.151,613,316
Jun 26, 2024175.50175.70171.80172.55172.552,960,795
Jun 25, 2024177.85179.00175.20175.70175.70865,945
Jun 24, 2024177.70178.95175.10177.90177.901,683,765
Jun 21, 2024 3.60 Dividend
Jun 21, 2024180.00180.95178.20179.85179.853,654,088
Jun 20, 2024181.90182.90179.50182.35178.752,520,812
Jun 19, 2024182.60182.60179.30180.05176.501,905,634
Jun 18, 2024184.00184.60180.60181.15177.571,392,344
Jun 14, 2024183.00183.50181.45183.05179.441,350,213
Jun 13, 2024183.70184.15180.50182.50178.902,597,871
Jun 12, 2024182.40183.85181.55182.25178.653,178,308
Jun 11, 2024180.80183.80180.55181.35177.771,921,272
Jun 10, 2024180.75182.10177.30180.20176.645,080,280
Jun 7, 2024172.00179.65170.75178.95175.424,121,231
Jun 6, 2024170.95174.70169.45172.00168.604,156,381
Jun 5, 2024162.40169.60159.00169.20165.863,056,336
Jun 4, 2024175.95175.95148.15158.80155.666,885,190
Jun 3, 2024173.60175.00168.85174.25170.813,081,614
May 31, 2024166.00167.90164.00167.15163.854,239,440
May 30, 2024172.90172.90163.40164.20160.964,953,171
May 29, 2024174.85176.00173.45174.20170.761,427,273
May 28, 2024176.95177.50173.55174.85171.402,499,794
May 27, 2024178.00178.00174.90175.50172.041,494,030
May 24, 2024175.75177.55174.10174.80171.351,914,133
May 23, 2024173.25175.70170.50175.45171.992,623,066
May 22, 2024175.55175.55171.50173.30169.881,460,611
May 21, 2024168.05175.20168.05174.30170.866,273,389
May 17, 2024166.45168.45165.50167.25163.953,248,650
May 16, 2024167.30168.00162.25165.90162.622,688,803
May 15, 2024165.25167.50165.00165.60162.332,342,469
May 14, 2024163.90166.45163.60164.95161.692,285,513
May 13, 2024162.55164.50158.15163.85160.623,298,563
May 10, 2024163.00164.35161.90162.35159.142,432,651
May 9, 2024166.15166.75161.55162.00158.801,957,105
May 8, 2024164.40167.10163.40166.05162.771,535,314
May 7, 2024168.15168.15162.45164.20160.962,481,239
May 6, 2024168.20168.60164.70167.60164.292,238,221
May 3, 2024169.00170.70165.10166.45163.164,463,601
May 2, 2024165.20168.85165.10167.35164.052,691,002
Apr 30, 2024168.60168.60164.55164.95161.692,692,417
Apr 29, 2024168.25169.60166.95167.40164.103,381,906
Apr 26, 2024168.00170.70165.30165.85162.583,037,488
Apr 25, 2024165.50168.00164.15167.60164.291,942,957
Apr 24, 2024162.80166.90161.65165.50162.233,101,010
Apr 23, 2024163.85163.85160.90161.10157.921,923,979
Apr 22, 2024164.15164.70161.55161.85158.652,947,220
Apr 19, 2024160.15162.50157.35162.10158.903,280,439
Apr 18, 2024161.00164.00159.20160.00156.843,948,648

Related Tickers

APLAPOLLO.BO APL Apollo Tubes Limited
1,587.75
+1.32%
 
JINDALSTEL.BO Jindal Steel & Power Limited
882.80
+3.37%
 
SAIL.BO Steel Authority of India Limited
113.85
-1.34%
 
JSWSTEEL.BO JSW Steel Limited
1,007.20
-0.22%
 
NMDC.BO NMDC Limited
65.90
+0.23%
 
SAIL.NS Steel Authority of India Limited
113.96
-1.16%