Canada markets close in 5 hours 15 minutes

Tata Steel Limited (TATASTEEL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
165.80-1.90 (-1.13%)
At close: 03:30PM IST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024168.00170.70165.25165.80165.8065,338,761
Apr 25, 2024165.40168.00164.15167.70167.7050,128,523
Apr 24, 2024162.45166.90161.45165.55165.5559,894,921
Apr 23, 2024163.50163.50160.80161.15161.1530,295,177
Apr 22, 2024163.80164.70161.50161.85161.8539,304,790
Apr 19, 2024160.00162.50157.30162.10162.1060,078,229
Apr 18, 2024160.90164.00159.15160.05160.0568,093,672
Apr 16, 2024160.85162.45159.00160.05160.0541,391,261
Apr 15, 2024161.80164.70158.60160.85160.8566,426,404
Apr 12, 2024166.00166.00163.00163.50163.5055,317,636
Apr 10, 2024167.30169.20164.50165.05165.0564,134,758
Apr 09, 2024166.00169.80165.20166.00166.0063,884,687
Apr 08, 2024166.95166.95164.20165.20165.2048,255,703
Apr 05, 2024163.90164.15160.80163.35163.3544,668,121
Apr 04, 2024165.55165.95161.00163.40163.4061,094,750
Apr 03, 2024164.65166.25163.10163.65163.6550,938,559
Apr 02, 2024162.95165.50161.80164.65164.6569,533,405
Apr 01, 2024156.80163.90156.50163.15163.1584,583,929
Mar 28, 2024152.70157.00152.70155.85155.8562,575,327
Mar 27, 2024152.45154.10152.00152.70152.7035,328,794
Mar 26, 2024151.15153.40150.50152.40152.4052,965,508
Mar 22, 2024149.00152.75148.35151.80151.8068,241,556
Mar 21, 2024148.00151.20147.80150.10150.1084,225,737
Mar 20, 2024149.60150.65143.85145.65145.6577,550,319
Mar 19, 2024149.00152.45147.60148.75148.75105,004,268
Mar 18, 2024142.55150.25142.20149.70149.70166,913,078
Mar 15, 2024142.90143.70139.85141.70141.7068,482,621
Mar 14, 2024143.60143.95138.35142.45142.4591,956,952
Mar 13, 2024152.80152.90142.50143.65143.6570,937,597
Mar 12, 2024154.20154.55150.90152.50152.5034,947,937
Mar 11, 2024158.90158.90153.00153.45153.4554,155,385
Mar 07, 2024152.40159.15152.25157.25157.25124,847,699
Mar 06, 2024151.80152.65147.90151.60151.6051,782,444
Mar 05, 2024153.20154.00150.75151.85151.8537,165,490
Mar 04, 2024154.90154.90151.05153.10153.1067,577,785
Mar 01, 2024143.00150.65143.00149.95149.95123,709,943
Feb 29, 2024140.80141.85139.40140.85140.8532,248,156
Feb 28, 2024144.05144.95140.05140.75140.7520,721,926
Feb 27, 2024142.65144.50142.00144.20144.2024,119,469
Feb 26, 2024145.85145.95142.25142.65142.6522,570,277
Feb 23, 2024146.40147.10145.00145.45145.4528,414,697
Feb 22, 2024145.00146.15143.50145.90145.9046,728,176
Feb 21, 2024141.55146.20141.45143.90143.9088,000,833
Feb 20, 2024141.95142.25140.05141.05141.0524,291,123
Feb 19, 2024142.95143.35141.35141.95141.9516,973,568
Feb 16, 2024142.05143.45141.50142.30142.3022,316,127
Feb 15, 2024141.50143.45141.00141.20141.2031,587,387
Feb 14, 2024137.00141.50135.75141.20141.2029,141,690
Feb 13, 2024137.75138.25134.10137.85137.8539,155,909
Feb 12, 2024142.00142.95136.65137.40137.4036,477,544
Feb 09, 2024144.20144.45139.15141.30141.3035,961,925
Feb 08, 2024145.30145.65143.05143.65143.6538,997,666
Feb 07, 2024146.85147.40144.05144.40144.4061,517,064
Feb 06, 2024143.00145.10140.45144.65144.6553,192,936
Feb 05, 2024140.00143.35139.35141.55141.5580,737,626
Feb 02, 2024135.30139.60134.80138.70138.7069,296,192
Feb 01, 2024136.40136.75134.50134.80134.8031,701,793
Jan 31, 2024135.00136.70134.50135.95135.9536,079,354
Jan 30, 2024135.60137.70134.50134.70134.7035,704,185
Jan 29, 2024134.70135.40133.50135.00135.0029,745,400
Jan 25, 2024136.50136.50132.00133.75133.7561,358,839
Jan 24, 2024130.20135.55130.10135.15135.1539,340,119
Jan 23, 2024134.80135.20129.30130.10130.1035,373,970
Jan 19, 2024132.60134.70131.60134.25134.2532,653,013
Jan 18, 2024131.65132.25128.20131.00131.0045,273,496
Jan 17, 2024135.45135.75131.40131.65131.6558,982,971
Jan 16, 2024134.70138.50134.00137.25137.2556,361,287
Jan 15, 2024136.00136.25133.95134.90134.9034,158,775
Jan 12, 2024135.80136.25134.65135.30135.3032,883,921
Jan 11, 2024134.85135.65134.20134.90134.9023,113,349
Jan 10, 2024133.80134.70132.10134.10134.1027,213,624
Jan 09, 2024133.50134.80132.50133.65133.6530,736,868
Jan 08, 2024135.30135.95131.75132.00132.0039,559,717
Jan 05, 2024135.00135.95132.85133.65133.6571,330,190
Jan 04, 2024136.00136.35134.00134.25134.2543,913,498
Jan 03, 2024139.50139.60134.35135.35135.3545,176,618
Jan 02, 2024140.50140.60137.05139.60139.6027,764,060
Jan 01, 2024140.00140.95139.05139.85139.8521,186,105
Dec 29, 2023138.60141.25137.15139.60139.6049,202,910
Dec 28, 2023138.15138.75136.85138.15138.1534,661,176
Dec 27, 2023135.85138.90135.50137.20137.2048,101,400
Dec 26, 2023134.70136.10134.45135.20135.2025,936,447
Dec 22, 2023132.40134.75131.75133.55133.5537,357,334
Dec 21, 2023128.70131.45127.85131.00131.0034,914,399
Dec 20, 2023135.90136.15128.75129.75129.7539,495,961
Dec 19, 2023136.65137.60134.80135.40135.4027,726,431
Dec 18, 2023136.85137.60135.10136.60136.6038,461,877
Dec 15, 2023133.40136.75133.00136.45136.4577,377,446
Dec 14, 2023132.30133.25131.50132.00132.0043,372,143
Dec 13, 2023130.55131.50129.15131.40131.4022,767,972
Dec 12, 2023130.05132.15129.70130.10130.1030,696,410
Dec 11, 2023129.85130.50128.75130.05130.0524,038,059
Dec 08, 2023130.15131.40127.95129.20129.2034,393,711
Dec 07, 2023131.70132.20129.80130.00130.0034,686,333
Dec 06, 2023132.50133.40130.80131.85131.8540,753,593
Dec 05, 2023131.00132.45130.00131.60131.6035,192,149
Dec 04, 2023132.20132.35130.40131.00131.0041,230,928
Dec 01, 2023128.90130.30128.05130.00130.0031,192,397
Nov 30, 2023127.80128.85126.50127.90127.9040,165,104
Nov 29, 2023127.15128.15126.70127.75127.7523,092,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...