NSE - Free Realtime Quote INR

Tata Steel Limited (TATASTEEL.NS)

Compare
148.00 +0.21 (+0.14%)
As of 9:41:32 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 147.79 148.50 147.24 148.00 148.00 4,107,549
Dec 16, 2024 148.94 149.80 147.10 147.79 147.79 22,634,773
Dec 13, 2024 150.00 150.05 145.55 148.95 148.95 39,701,388
Dec 12, 2024 150.87 151.63 148.70 150.78 150.78 25,761,723
Dec 11, 2024 150.59 152.11 150.06 150.60 150.60 20,499,709
Dec 10, 2024 150.19 152.50 149.31 150.32 150.32 36,278,104
Dec 9, 2024 148.29 150.67 146.63 149.88 149.88 39,059,139
Dec 6, 2024 147.50 148.68 146.60 148.29 148.29 30,604,899
Dec 5, 2024 146.50 147.88 144.80 147.07 147.07 36,328,245
Dec 4, 2024 147.00 147.05 144.00 145.85 145.85 38,537,808
Dec 3, 2024 146.75 148.20 146.34 146.54 146.54 35,527,228
Dec 2, 2024 144.11 146.83 143.14 146.41 146.41 23,840,351
Nov 29, 2024 143.90 145.49 143.05 144.54 144.54 29,742,979
Nov 28, 2024 144.00 145.25 143.09 143.39 143.39 30,947,861
Nov 27, 2024 144.31 144.90 142.90 144.53 144.53 24,895,631
Nov 26, 2024 144.22 145.80 143.58 144.47 144.47 25,608,469
Nov 25, 2024 144.94 146.15 142.84 143.67 143.67 53,883,890
Nov 22, 2024 140.15 143.19 139.65 142.78 142.78 43,710,169
Nov 21, 2024 139.50 141.60 137.25 140.22 140.22 58,398,744
Nov 19, 2024 142.00 142.49 139.06 139.46 139.46 37,611,903
Nov 18, 2024 139.49 143.25 138.00 141.21 141.21 40,233,848
Nov 14, 2024 139.71 140.73 137.50 137.98 137.98 36,345,184
Nov 13, 2024 143.60 143.60 138.60 139.17 139.17 57,609,083
Nov 12, 2024 145.65 147.13 143.60 144.17 144.17 28,861,672
Nov 11, 2024 147.57 147.69 144.10 145.01 145.01 47,497,863
Nov 8, 2024 152.00 152.00 146.94 147.57 147.57 61,980,989
Nov 7, 2024 156.11 156.92 150.20 150.95 150.95 88,254,789
Nov 6, 2024 154.00 154.95 149.59 153.62 153.62 48,928,986
Nov 5, 2024 147.00 152.55 146.95 152.29 152.29 42,772,283
Nov 4, 2024 150.00 150.00 145.10 146.95 146.95 25,571,021
Nov 1, 2024 149.66 150.25 149.00 149.75 149.75 5,106,804
Oct 31, 2024 149.08 149.95 148.20 148.56 148.56 26,383,702
Oct 30, 2024 148.10 150.95 148.10 148.97 148.97 21,362,130
Oct 29, 2024 149.85 150.45 146.55 150.06 150.06 32,258,407
Oct 28, 2024 146.00 149.73 144.73 149.38 149.38 28,386,897
Oct 25, 2024 149.00 149.50 144.43 145.86 145.86 39,730,802
Oct 24, 2024 149.49 149.83 148.01 148.98 148.98 22,115,070
Oct 23, 2024 150.30 151.95 148.05 148.78 148.78 42,107,893
Oct 22, 2024 154.90 154.90 150.10 150.39 150.39 39,079,846
Oct 21, 2024 156.10 157.93 154.59 155.03 155.03 25,799,090
Oct 18, 2024 152.40 156.20 151.10 155.39 155.39 34,750,795
Oct 17, 2024 155.65 156.30 152.10 152.40 152.40 28,404,223
Oct 16, 2024 155.19 156.55 154.02 155.24 155.24 28,518,262
Oct 15, 2024 159.50 159.53 155.05 155.63 155.63 38,964,393
Oct 14, 2024 161.88 163.38 158.04 158.32 158.32 35,566,857
Oct 11, 2024 159.30 163.78 159.20 160.66 160.66 53,263,433
Oct 10, 2024 158.30 161.18 156.60 159.72 159.72 46,507,936
Oct 9, 2024 159.52 162.20 158.11 159.06 159.06 42,766,218
Oct 8, 2024 163.00 163.59 156.70 159.52 159.52 74,956,764
Oct 7, 2024 167.10 167.95 162.33 164.36 164.36 48,775,098
Oct 4, 2024 167.00 169.10 164.00 166.75 166.75 53,880,875
Oct 3, 2024 165.50 169.99 164.52 166.98 166.98 75,959,797
Oct 1, 2024 169.49 169.49 165.10 167.03 167.03 50,761,579
Sep 30, 2024 167.50 170.18 167.26 168.55 168.55 92,381,529
Sep 27, 2024 167.00 169.01 165.89 166.55 166.55 72,795,668
Sep 26, 2024 162.00 165.90 160.48 165.61 165.61 88,661,662
Sep 25, 2024 161.50 162.69 159.52 161.66 161.66 58,044,967
Sep 24, 2024 155.15 161.50 154.85 160.53 160.53 137,414,352
Sep 23, 2024 154.38 154.39 152.80 153.99 153.99 33,281,905
Sep 20, 2024 151.00 153.34 150.65 152.02 152.02 53,873,369
Sep 19, 2024 151.89 152.19 147.79 149.54 149.54 36,913,781
Sep 18, 2024 152.40 152.98 149.61 150.60 150.60 24,856,345
Sep 17, 2024 154.00 154.24 152.27 152.82 152.82 18,275,113
Sep 16, 2024 155.00 155.66 153.50 154.21 154.21 32,575,460
Sep 13, 2024 152.78 155.40 152.50 153.49 153.49 54,894,255
Sep 12, 2024 152.00 152.44 148.75 151.74 151.74 73,191,476
Sep 11, 2024 149.90 150.20 147.62 148.17 148.17 24,633,287
Sep 10, 2024 150.50 151.59 148.81 149.42 149.42 41,607,844
Sep 9, 2024 150.90 150.90 148.05 149.47 149.47 32,624,586
Sep 6, 2024 151.94 152.90 149.65 151.22 151.22 30,709,532
Sep 5, 2024 151.00 152.79 151.00 151.72 151.72 28,347,324
Sep 4, 2024 149.50 152.18 149.16 151.18 151.18 39,613,696
Sep 3, 2024 152.84 153.45 152.01 152.15 152.15 19,780,066
Sep 2, 2024 153.90 153.90 152.14 152.88 152.88 19,200,143
Aug 30, 2024 153.00 155.25 152.47 152.76 152.76 55,134,023
Aug 29, 2024 153.21 153.56 151.20 152.97 152.97 44,452,983
Aug 28, 2024 154.70 155.00 153.05 153.70 153.70 25,195,197
Aug 27, 2024 155.80 156.50 154.60 154.70 154.70 24,523,684
Aug 26, 2024 154.61 156.40 153.70 155.70 155.70 32,497,603
Aug 23, 2024 154.00 154.39 152.55 154.20 154.20 31,490,857
Aug 22, 2024 152.51 154.35 152.51 154.14 154.14 36,719,176
Aug 21, 2024 153.00 154.18 151.77 151.92 151.92 49,749,381
Aug 20, 2024 155.70 155.70 152.80 153.93 153.93 37,559,016
Aug 19, 2024 150.85 154.30 150.39 153.96 153.96 62,889,770
Aug 16, 2024 148.00 150.00 146.46 149.52 149.52 54,131,721
Aug 14, 2024 149.90 149.90 142.35 146.17 146.17 97,911,180
Aug 13, 2024 152.10 152.95 148.50 148.88 148.88 29,396,493
Aug 12, 2024 151.00 153.40 149.88 152.06 152.06 30,550,334
Aug 9, 2024 153.00 153.00 151.25 151.81 151.81 23,290,101
Aug 8, 2024 153.40 153.44 150.00 150.28 150.28 51,858,615
Aug 7, 2024 153.70 154.30 151.90 153.86 153.86 32,029,697
Aug 6, 2024 151.21 153.80 149.61 150.32 150.32 53,507,102
Aug 5, 2024 153.66 154.00 149.00 149.82 149.82 102,883,971
Aug 2, 2024 161.00 161.19 154.72 158.22 158.22 72,427,529
Aug 1, 2024 168.20 168.95 160.90 163.06 163.06 118,341,338
Jul 31, 2024 166.29 166.50 163.55 165.33 165.33 52,769,925
Jul 30, 2024 162.90 165.30 161.31 164.07 164.07 42,824,600
Jul 29, 2024 164.70 164.70 162.33 162.87 162.87 31,754,833
Jul 26, 2024 158.75 162.95 158.21 162.55 162.55 45,642,032
Jul 25, 2024 158.50 158.50 156.90 157.39 157.39 45,155,876
Jul 24, 2024 160.02 162.02 159.19 160.31 160.31 28,086,566
Jul 23, 2024 161.60 161.97 155.00 160.02 160.02 37,077,411
Jul 22, 2024 158.40 160.70 156.41 160.32 160.32 40,353,690
Jul 19, 2024 166.00 166.09 157.20 157.77 157.77 77,987,514
Jul 18, 2024 167.61 167.61 164.44 166.36 166.36 36,568,852
Jul 16, 2024 167.80 169.82 166.70 167.07 167.07 26,505,901
Jul 15, 2024 168.69 168.99 165.80 166.76 166.76 32,635,187
Jul 12, 2024 170.20 170.39 168.01 168.69 168.69 33,311,402
Jul 11, 2024 170.00 170.95 168.67 168.92 168.92 33,987,236
Jul 10, 2024 172.50 172.89 167.02 167.98 167.98 41,525,591
Jul 9, 2024 173.60 173.70 171.51 171.80 171.80 25,127,904
Jul 8, 2024 174.60 175.47 172.09 172.28 172.28 31,479,861
Jul 5, 2024 176.20 176.20 173.40 174.71 174.71 38,123,217
Jul 4, 2024 177.00 178.19 175.82 176.29 176.29 29,504,744
Jul 3, 2024 174.54 176.88 174.40 176.37 176.37 29,090,492
Jul 2, 2024 174.47 175.75 173.60 174.54 174.54 33,359,495
Jul 1, 2024 174.50 175.99 173.51 174.07 174.07 27,807,688
Jun 28, 2024 174.17 177.10 173.57 174.01 174.01 37,521,949
Jun 27, 2024 172.56 174.95 171.80 174.16 174.16 49,767,976
Jun 26, 2024 175.68 176.00 171.84 172.56 172.56 44,006,436
Jun 25, 2024 177.99 179.00 175.25 175.68 175.68 30,599,989
Jun 24, 2024 177.44 178.95 175.10 177.96 177.96 47,597,307
Jun 21, 2024 179.40 180.90 178.18 179.94 179.94 65,494,855
Jun 20, 2024 181.60 182.95 179.37 182.28 182.28 38,837,494
Jun 19, 2024 182.45 182.49 179.31 180.02 180.02 27,476,795
Jun 18, 2024 183.80 184.60 180.60 181.12 181.12 35,032,118
Jun 14, 2024 182.95 183.50 181.40 183.15 183.15 28,509,237
Jun 13, 2024 183.40 184.10 180.51 182.56 182.56 36,669,164
Jun 12, 2024 182.25 183.87 181.50 182.23 182.23 33,304,643
Jun 11, 2024 180.50 183.75 180.50 181.33 181.33 55,555,544
Jun 10, 2024 180.21 182.10 177.36 180.29 180.29 74,286,848
Jun 7, 2024 172.00 179.65 170.80 178.90 178.90 84,319,867
Jun 6, 2024 170.00 174.70 169.40 172.05 172.05 57,920,819
Jun 5, 2024 162.15 169.60 159.00 169.20 169.20 60,098,501
Jun 4, 2024 174.50 174.65 148.15 158.95 158.95 125,042,158
Jun 3, 2024 173.25 175.00 168.85 174.25 174.25 86,397,540
May 31, 2024 166.05 167.95 164.00 167.20 167.20 83,713,848
May 30, 2024 172.00 172.00 163.35 164.15 164.15 108,813,875
May 29, 2024 174.75 176.00 173.50 174.25 174.25 36,575,550
May 28, 2024 175.90 177.50 173.45 174.90 174.90 39,208,456
May 27, 2024 177.70 177.70 174.85 175.50 175.50 30,410,585
May 24, 2024 174.95 177.55 174.15 174.85 174.85 38,674,485
May 23, 2024 173.05 175.80 170.50 175.50 175.50 49,377,680
May 22, 2024 175.45 175.50 171.50 173.30 173.30 42,919,832
May 21, 2024 168.50 175.20 167.95 174.35 174.35 84,833,644
May 17, 2024 166.60 168.45 165.45 167.35 167.35 39,181,277
May 16, 2024 167.25 168.00 162.30 165.90 165.90 41,126,570
May 15, 2024 164.95 167.55 164.95 165.60 165.60 29,601,304
May 14, 2024 164.10 166.55 163.50 164.95 164.95 46,261,468
May 13, 2024 162.45 164.50 158.05 163.85 163.85 36,561,003
May 10, 2024 163.20 164.35 161.85 162.25 162.25 31,472,419
May 9, 2024 165.95 166.70 161.50 161.90 161.90 30,223,088
May 8, 2024 164.20 167.10 163.50 166.05 166.05 30,128,705
May 7, 2024 167.95 167.95 162.30 164.25 164.25 43,611,824
May 6, 2024 167.95 168.65 164.70 167.60 167.60 37,621,296
May 3, 2024 168.95 170.75 165.15 166.50 166.50 62,573,586
May 2, 2024 165.00 168.90 165.00 167.35 167.35 69,320,283
Apr 30, 2024 168.40 168.40 164.50 165.00 165.00 55,043,389
Apr 29, 2024 168.20 169.60 166.90 167.40 167.40 44,906,151
Apr 26, 2024 168.00 170.70 165.25 165.80 165.80 65,355,111
Apr 25, 2024 165.40 168.00 164.15 167.70 167.70 50,128,523
Apr 24, 2024 162.45 166.90 161.45 165.55 165.55 59,894,921
Apr 23, 2024 163.50 163.50 160.80 161.15 161.15 30,295,177
Apr 22, 2024 163.80 164.70 161.50 161.85 161.85 39,304,790
Apr 19, 2024 160.00 162.50 157.30 162.10 162.10 60,078,229
Apr 18, 2024 160.90 164.00 159.15 160.05 160.05 68,093,672
Apr 16, 2024 160.85 162.45 159.00 160.05 160.05 41,391,261
Apr 15, 2024 161.80 164.70 158.60 160.85 160.85 66,426,404
Apr 12, 2024 166.00 166.00 163.00 163.50 163.50 55,317,636
Apr 10, 2024 167.30 169.20 164.50 165.05 165.05 64,134,758
Apr 9, 2024 166.00 169.80 165.20 166.00 166.00 63,884,687
Apr 8, 2024 166.95 166.95 164.20 165.20 165.20 48,255,703
Apr 5, 2024 163.90 164.15 160.80 163.35 163.35 44,668,121
Apr 4, 2024 165.55 165.95 161.00 163.40 163.40 61,094,750
Apr 3, 2024 164.65 166.25 163.10 163.65 163.65 50,938,559
Apr 2, 2024 162.95 165.50 161.80 164.65 164.65 69,533,405
Apr 1, 2024 156.80 163.90 156.50 163.15 163.15 84,583,929
Mar 28, 2024 152.70 157.00 152.70 155.85 155.85 62,575,327
Mar 27, 2024 152.45 154.10 152.00 152.70 152.70 35,328,794
Mar 26, 2024 151.15 153.40 150.50 152.40 152.40 52,965,508
Mar 22, 2024 149.00 152.75 148.35 151.80 151.80 68,241,556
Mar 21, 2024 148.00 151.20 147.80 150.10 150.10 84,225,737
Mar 20, 2024 149.60 150.65 143.85 145.65 145.65 77,550,319
Mar 19, 2024 149.00 152.45 147.60 148.75 148.75 105,004,268
Mar 18, 2024 142.55 150.25 142.20 149.70 149.70 166,913,078
Mar 15, 2024 142.90 143.70 139.85 141.70 141.70 68,482,621
Mar 14, 2024 143.60 143.95 138.35 142.45 142.45 91,956,952
Mar 13, 2024 152.80 152.90 142.50 143.65 143.65 70,937,597
Mar 12, 2024 154.20 154.55 150.90 152.50 152.50 34,947,937
Mar 11, 2024 158.90 158.90 153.00 153.45 153.45 54,155,385
Mar 7, 2024 152.40 159.15 152.25 157.25 157.25 124,847,699
Mar 6, 2024 151.80 152.65 147.90 151.60 151.60 51,782,444
Mar 5, 2024 153.20 154.00 150.75 151.85 151.85 37,165,490
Mar 4, 2024 154.90 154.90 151.05 153.10 153.10 67,577,785
Mar 1, 2024 143.00 150.65 143.00 149.95 149.95 123,709,943
Feb 29, 2024 140.80 141.85 139.40 140.85 140.85 32,248,156
Feb 28, 2024 144.05 144.95 140.05 140.75 140.75 20,721,926
Feb 27, 2024 142.65 144.50 142.00 144.20 144.20 24,119,469
Feb 26, 2024 145.85 145.95 142.25 142.65 142.65 22,570,277
Feb 23, 2024 146.40 147.10 145.00 145.45 145.45 28,414,697
Feb 22, 2024 145.00 146.15 143.50 145.90 145.90 46,728,176
Feb 21, 2024 141.55 146.20 141.45 143.90 143.90 88,000,833
Feb 20, 2024 141.95 142.25 140.05 141.05 141.05 24,291,123
Feb 19, 2024 142.95 143.35 141.35 141.95 141.95 16,973,568
Feb 16, 2024 142.05 143.45 141.50 142.30 142.30 22,316,127
Feb 15, 2024 141.50 143.45 141.00 141.20 141.20 31,587,387
Feb 14, 2024 137.00 141.50 135.75 141.20 141.20 29,141,690
Feb 13, 2024 137.75 138.25 134.10 137.85 137.85 39,155,909
Feb 12, 2024 142.00 142.95 136.65 137.40 137.40 36,477,544
Feb 9, 2024 144.20 144.45 139.15 141.30 141.30 35,961,925
Feb 8, 2024 145.30 145.65 143.05 143.65 143.65 38,997,666
Feb 7, 2024 146.85 147.40 144.05 144.40 144.40 61,517,064
Feb 6, 2024 143.00 145.10 140.45 144.65 144.65 53,192,936
Feb 5, 2024 140.00 143.35 139.35 141.55 141.55 80,737,626
Feb 2, 2024 135.30 139.60 134.80 138.70 138.70 69,296,192
Feb 1, 2024 136.40 136.75 134.50 134.80 134.80 31,701,793
Jan 31, 2024 135.00 136.70 134.50 135.95 135.95 36,079,354
Jan 30, 2024 135.60 137.70 134.50 134.70 134.70 35,704,185
Jan 29, 2024 134.70 135.40 133.50 135.00 135.00 29,745,400
Jan 25, 2024 136.50 136.50 132.00 133.75 133.75 61,358,839
Jan 24, 2024 130.20 135.55 130.10 135.15 135.15 39,340,119
Jan 23, 2024 134.80 135.20 129.30 130.10 130.10 35,373,970
Jan 19, 2024 132.60 134.70 131.60 134.25 134.25 32,653,013
Jan 18, 2024 131.65 132.25 128.20 131.00 131.00 45,273,496
Jan 17, 2024 135.45 135.75 131.40 131.65 131.65 58,982,971
Jan 16, 2024 134.70 138.50 134.00 137.25 137.25 56,361,287
Jan 15, 2024 136.00 136.25 133.95 134.90 134.90 34,158,775
Jan 12, 2024 135.80 136.25 134.65 135.30 135.30 32,883,921
Jan 11, 2024 134.85 135.65 134.20 134.90 134.90 23,113,349
Jan 10, 2024 133.80 134.70 132.10 134.10 134.10 27,213,624
Jan 9, 2024 133.50 134.80 132.50 133.65 133.65 30,736,868
Jan 8, 2024 135.30 135.95 131.75 132.00 132.00 39,559,717
Jan 5, 2024 135.00 135.95 132.85 133.65 133.65 71,330,190
Jan 4, 2024 136.00 136.35 134.00 134.25 134.25 43,913,498
Jan 3, 2024 139.50 139.60 134.35 135.35 135.35 45,176,618
Jan 2, 2024 140.50 140.60 137.05 139.60 139.60 27,764,060
Jan 1, 2024 140.00 140.95 139.05 139.85 139.85 21,186,105
Dec 29, 2023 138.60 141.25 137.15 139.60 139.60 49,202,910
Dec 28, 2023 138.15 138.75 136.85 138.15 138.15 34,661,176
Dec 27, 2023 135.85 138.90 135.50 137.20 137.20 48,101,400
Dec 26, 2023 134.70 136.10 134.45 135.20 135.20 25,936,447
Dec 22, 2023 132.40 134.75 131.75 133.55 133.55 37,357,334
Dec 21, 2023 128.70 131.45 127.85 131.00 131.00 34,914,399
Dec 20, 2023 135.90 136.15 128.75 129.75 129.75 39,495,961
Dec 19, 2023 136.65 137.60 134.80 135.40 135.40 27,726,431
Dec 18, 2023 136.85 137.60 135.10 136.60 136.60 38,461,877

Related Tickers

SAIL.NS Steel Authority of India Limited
123.93
+0.26%
 
NMDC.NS NMDC Limited
232.74
+0.04%
 
JINDALSTEL.NS Jindal Steel & Power Limited
979.05
+0.30%
 
JSWSTEEL.NS JSW Steel Limited
984.40
-0.60%
 
NSLNISP.NS NMDC Steel Limited
45.29
-0.33%
 
RAMASTEEL.NS Rama Steel Tubes Limited
12.92
-0.39%
 
WELCORP.NS Welspun Corp Limited
805.75
+0.43%
 
JSWSTEEL.BO JSW Steel Limited
986.00
-0.44%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,152.60
+0.34%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,602.35
+0.09%