NSE - Delayed Quote INR

Tata Steel Limited (TATASTEEL.NS)

165.55 +4.40 (+2.73%)
At close: April 24 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Dec 15, 2023 133.40 136.75 133.00 136.45 136.45 77,377,446
Dec 14, 2023 132.30 133.25 131.50 132.00 132.00 43,372,143
Dec 13, 2023 130.55 131.50 129.15 131.40 131.40 22,767,972
Dec 12, 2023 130.05 132.15 129.70 130.10 130.10 30,696,410
Dec 11, 2023 129.85 130.50 128.75 130.05 130.05 24,038,059
Dec 8, 2023 130.15 131.40 127.95 129.20 129.20 34,393,711
Dec 7, 2023 131.70 132.20 129.80 130.00 130.00 34,686,333
Dec 6, 2023 132.50 133.40 130.80 131.85 131.85 40,753,593
Dec 5, 2023 131.00 132.45 130.00 131.60 131.60 35,192,149
Dec 4, 2023 132.20 132.35 130.40 131.00 131.00 41,230,928
Dec 1, 2023 128.90 130.30 128.05 130.00 130.00 31,192,397
Nov 30, 2023 127.80 128.85 126.50 127.90 127.90 40,165,104
Nov 29, 2023 127.15 128.15 126.70 127.75 127.75 23,092,165
Nov 28, 2023 127.00 127.00 126.00 126.85 126.85 18,377,843
Nov 24, 2023 126.70 127.00 125.55 125.95 125.95 14,719,450
Nov 23, 2023 126.35 127.40 125.90 126.70 126.70 30,736,851
Nov 22, 2023 126.40 126.90 125.50 126.10 126.10 19,588,063
Nov 21, 2023 125.05 126.40 124.95 126.25 126.25 29,643,312
Nov 20, 2023 125.05 125.65 124.05 124.35 124.35 18,780,290
Nov 17, 2023 124.70 125.75 124.30 125.20 125.20 23,319,439
Nov 16, 2023 124.00 125.25 123.00 124.70 124.70 30,836,413
Nov 15, 2023 121.70 124.40 121.50 124.05 124.05 38,344,393
Nov 13, 2023 120.85 121.25 119.90 121.00 121.00 17,951,775
Nov 10, 2023 119.50 120.45 118.80 120.05 120.05 23,584,510
Nov 9, 2023 119.20 120.50 118.85 119.65 119.65 22,979,112
Nov 8, 2023 119.75 120.50 118.55 119.05 119.05 22,552,386
Nov 7, 2023 119.30 120.20 118.40 119.65 119.65 25,818,033
Nov 6, 2023 118.50 119.65 117.50 119.40 119.40 27,883,152
Nov 3, 2023 118.20 118.60 117.10 117.30 117.30 31,747,230
Nov 2, 2023 114.60 118.55 114.60 118.10 118.10 72,538,804
Nov 1, 2023 119.00 119.10 116.00 116.60 116.60 24,717,941
Oct 31, 2023 120.00 120.15 118.40 118.75 118.75 22,319,950
Oct 30, 2023 121.05 121.25 118.95 119.15 119.15 18,753,217
Oct 27, 2023 120.50 121.80 119.50 119.90 119.90 28,424,007
Oct 26, 2023 120.85 120.90 118.90 119.90 119.90 36,298,907
Oct 25, 2023 121.20 122.80 120.75 121.35 121.35 27,346,103
Oct 23, 2023 123.35 123.40 119.70 120.00 120.00 30,699,479
Oct 20, 2023 125.00 125.75 122.70 123.10 123.10 30,746,140
Oct 19, 2023 125.50 126.50 124.35 126.00 126.00 30,941,319
Oct 18, 2023 127.85 128.70 126.60 127.10 127.10 20,926,079
Oct 17, 2023 127.90 128.55 127.00 127.40 127.40 24,241,710
Oct 16, 2023 125.10 127.25 124.95 127.00 127.00 23,868,700
Oct 13, 2023 125.00 125.75 124.00 125.05 125.05 26,912,800
Oct 12, 2023 125.35 126.90 125.10 125.90 125.90 19,361,688
Oct 11, 2023 126.00 126.30 124.70 124.95 124.95 24,455,932
Oct 10, 2023 124.70 125.90 123.75 125.30 125.30 28,745,957
Oct 9, 2023 124.80 124.90 122.60 123.85 123.85 21,457,836
Oct 6, 2023 126.50 127.00 125.10 125.90 125.90 21,928,671
Oct 5, 2023 125.90 126.15 124.55 125.25 125.25 27,063,441
Oct 4, 2023 127.00 127.10 124.50 125.30 125.30 33,272,725
Oct 3, 2023 129.00 129.10 127.25 128.00 128.00 18,613,557
Sep 29, 2023 128.20 129.55 127.55 128.90 128.90 28,406,435
Sep 28, 2023 128.35 129.30 126.30 126.80 126.80 29,982,233
Sep 27, 2023 128.75 128.75 126.70 128.15 128.15 33,277,329
Sep 26, 2023 129.00 130.55 128.40 128.90 128.90 48,936,598
Sep 25, 2023 127.30 128.30 126.10 127.40 127.40 23,466,981
Sep 22, 2023 127.15 128.70 125.50 126.75 126.75 34,059,194
Sep 21, 2023 128.30 129.25 127.20 127.80 127.80 29,826,091
Sep 20, 2023 130.45 131.80 128.00 128.30 128.30 43,627,379
Sep 18, 2023 135.00 135.00 130.05 130.45 130.45 62,420,823
Sep 15, 2023 132.60 133.30 129.85 131.95 131.95 85,058,495
Sep 14, 2023 131.00 134.20 130.80 131.70 131.70 58,800,620
Sep 13, 2023 129.60 130.50 127.70 129.55 129.55 23,371,459
Sep 12, 2023 132.80 133.15 128.65 129.00 129.00 38,065,283
Sep 11, 2023 129.50 131.85 129.20 131.15 131.15 33,377,857
Sep 8, 2023 131.40 131.65 129.20 129.50 129.50 34,313,523
Sep 7, 2023 129.50 130.80 128.60 130.15 130.15 30,268,235
Sep 6, 2023 132.40 132.40 128.20 129.60 129.60 36,058,850
Sep 5, 2023 131.75 132.45 128.85 131.70 131.70 36,466,807
Sep 4, 2023 129.20 132.90 128.85 131.75 131.75 68,525,900
Sep 1, 2023 123.50 128.70 123.40 127.05 127.05 76,460,408
Aug 31, 2023 122.85 123.60 122.15 122.90 122.90 60,626,985
Aug 30, 2023 120.50 122.70 120.25 122.10 122.10 51,467,177
Aug 29, 2023 118.50 120.15 117.75 119.55 119.55 36,038,317
Aug 28, 2023 117.00 118.25 117.00 117.60 117.60 19,218,821
Aug 25, 2023 118.00 118.15 116.70 116.90 116.90 23,692,527
Aug 24, 2023 119.50 120.10 118.05 118.25 118.25 27,103,446
Aug 23, 2023 117.85 119.25 117.65 118.95 118.95 43,744,909
Aug 22, 2023 117.15 117.75 116.50 117.55 117.55 17,343,131
Aug 21, 2023 116.75 117.10 115.85 116.90 116.90 22,629,651
Aug 18, 2023 116.30 116.40 114.75 115.80 115.80 30,381,609
Aug 17, 2023 115.90 116.80 114.70 116.05 116.05 28,461,865
Aug 16, 2023 117.95 117.95 115.40 115.95 115.95 31,252,473
Aug 14, 2023 120.30 120.40 117.35 118.15 118.15 33,095,516
Aug 11, 2023 120.30 121.40 119.15 120.30 120.30 26,337,436
Aug 10, 2023 120.00 120.65 119.25 120.00 120.00 24,439,101
Aug 9, 2023 118.35 120.50 116.90 120.20 120.20 34,154,214
Aug 8, 2023 119.00 119.50 117.95 118.15 118.15 21,275,054
Aug 7, 2023 119.60 119.60 118.00 118.85 118.85 20,711,952
Aug 4, 2023 119.40 119.75 118.00 119.00 119.00 22,303,966
Aug 3, 2023 118.70 119.65 117.50 118.20 118.20 34,624,188
Aug 2, 2023 122.90 122.90 118.25 118.95 118.95 54,951,586
Aug 1, 2023 123.55 124.15 122.55 123.20 123.20 27,863,562
Jul 31, 2023 120.60 123.85 120.60 123.15 123.15 52,330,311
Jul 28, 2023 120.20 121.10 118.70 120.60 120.60 33,996,691
Jul 27, 2023 120.25 121.45 119.15 119.80 119.80 39,664,251
Jul 26, 2023 119.80 120.60 118.85 119.95 119.95 29,716,336
Jul 25, 2023 115.00 119.90 114.35 119.25 119.25 88,035,259
Jul 24, 2023 116.50 116.50 114.35 115.50 115.50 38,113,555
Jul 21, 2023 116.60 117.95 115.50 116.60 116.60 31,546,136
Jul 20, 2023 116.70 117.25 116.35 116.95 116.95 22,303,831
Jul 19, 2023 116.70 117.20 116.10 116.70 116.70 17,222,355
Jul 18, 2023 118.00 118.15 116.40 116.60 116.60 23,433,431
Jul 17, 2023 117.95 119.35 117.10 117.75 117.75 49,115,369
Jul 14, 2023 115.70 117.90 114.80 117.15 117.15 34,521,821
Jul 13, 2023 116.00 116.95 114.50 114.85 114.85 44,847,814
Jul 12, 2023 115.15 116.05 114.00 114.70 114.70 32,771,204
Jul 11, 2023 115.60 116.10 114.80 115.15 115.15 37,999,385
Jul 10, 2023 112.25 115.70 111.65 115.30 115.30 60,652,690
Jul 7, 2023 112.00 113.30 111.25 111.60 111.60 30,034,274
Jul 6, 2023 112.00 112.85 111.50 112.65 112.65 34,320,086
Jul 5, 2023 112.55 113.55 112.20 112.95 112.95 27,877,180
Jul 4, 2023 113.20 113.40 112.10 112.40 112.40 25,080,307
Jul 3, 2023 112.25 114.25 112.05 113.10 113.10 30,979,256
Jun 30, 2023 111.60 112.20 110.40 112.00 112.00 26,741,918
Jun 28, 2023 111.50 112.05 110.90 111.55 111.55 23,895,274
Jun 27, 2023 110.60 111.50 110.15 110.75 110.75 24,129,403
Jun 26, 2023 109.60 110.20 108.10 109.85 109.85 25,332,751
Jun 23, 2023 110.50 110.75 109.20 109.60 109.60 22,190,233
Jun 22, 2023 3.60 Dividend
Jun 22, 2023 110.60 112.20 110.55 111.10 111.10 34,769,987
Jun 21, 2023 114.90 114.90 112.85 113.90 110.30 35,627,983
Jun 20, 2023 114.10 115.25 113.50 114.25 110.64 30,371,599
Jun 19, 2023 115.45 115.60 113.05 114.10 110.49 33,502,185
Jun 16, 2023 114.40 114.80 113.85 114.25 110.64 31,715,807
Jun 15, 2023 113.90 114.20 113.25 113.75 110.15 39,430,138
Jun 14, 2023 111.50 114.00 111.40 113.80 110.20 66,696,433
Jun 13, 2023 110.00 111.85 109.65 111.15 107.64 30,018,212
Jun 12, 2023 109.15 110.60 109.15 109.50 106.04 23,472,313
Jun 9, 2023 111.25 111.65 108.65 108.90 105.46 36,392,617
Jun 8, 2023 111.50 113.00 110.95 111.15 107.64 46,380,294
Jun 7, 2023 109.50 111.75 108.90 111.50 107.98 45,157,197
Jun 6, 2023 109.75 109.85 108.30 109.00 105.55 26,751,372
Jun 5, 2023 108.65 109.90 107.80 109.40 105.94 39,642,539
Jun 2, 2023 106.50 108.30 106.50 108.00 104.59 46,686,933
Jun 1, 2023 105.90 106.70 105.80 105.95 102.60 21,211,538
May 31, 2023 106.40 106.95 105.60 105.80 102.46 41,249,944
May 30, 2023 108.95 108.95 106.90 107.05 103.67 33,475,211
May 29, 2023 107.00 108.85 106.30 108.45 105.02 41,062,311
May 26, 2023 105.00 106.75 104.95 106.40 103.04 28,362,042
May 25, 2023 105.00 105.20 104.30 104.85 101.54 25,885,062
May 24, 2023 105.10 105.80 104.90 105.20 101.87 28,454,367
May 23, 2023 105.10 106.05 105.00 105.60 102.26 21,304,034
May 22, 2023 105.00 105.25 104.30 105.00 101.68 21,588,716
May 19, 2023 105.60 105.70 104.05 104.65 101.34 29,848,841
May 18, 2023 106.50 107.15 105.10 105.20 101.87 24,208,481
May 17, 2023 107.40 107.50 105.55 106.00 102.65 28,895,465
May 16, 2023 108.20 108.65 107.20 107.40 104.01 18,587,658
May 15, 2023 107.05 108.20 105.65 107.70 104.30 22,148,028
May 12, 2023 108.35 108.40 106.55 106.75 103.38 36,794,838
May 11, 2023 109.20 109.50 108.25 108.55 105.12 19,817,637
May 10, 2023 109.60 110.00 108.60 109.25 105.80 19,213,215
May 9, 2023 109.60 111.20 109.15 109.55 106.09 27,999,202
May 8, 2023 109.25 109.85 108.25 109.55 106.09 23,130,472
May 5, 2023 110.85 110.85 108.40 108.65 105.22 32,958,346
May 4, 2023 110.00 111.90 109.50 111.05 107.54 38,636,907
May 3, 2023 109.80 111.00 108.75 109.70 106.23 51,272,624
May 2, 2023 108.00 110.85 108.00 110.30 106.81 52,822,162
Apr 28, 2023 107.80 108.50 107.30 107.95 104.54 30,072,920
Apr 27, 2023 106.30 107.85 106.30 107.65 104.25 22,364,308
Apr 26, 2023 106.50 107.05 105.85 106.85 103.47 23,590,297
Apr 25, 2023 106.70 107.60 106.25 107.05 103.67 23,333,425
Apr 24, 2023 106.40 106.70 105.35 106.50 103.13 23,475,012

Related Tickers

SAIL.NS Steel Authority of India Limited
164.65
+8.14%
 
JSWSTEEL.NS JSW Steel Limited
882.70
+3.68%
 
JINDALSTEL.NS Jindal Steel & Power Limited
936.50
+2.93%
 
NMDC.NS NMDC Limited
248.10
+5.73%
 
NSLNISP.NS NMDC Steel Limited
68.00
+4.21%
 
SALASAR.NS Salasar Techno Engineering Limited
21.00
-0.24%
 
GPIL.NS Godawari Power & Ispat Limited
897.25
+3.66%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,582.35
+0.88%
 
SAIL.BO Steel Authority of India Limited
164.70
+8.18%
 
NMDC.BO NMDC Limited
248.00
+5.76%