Tata Steel Limited (TATASTEEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 163.50 | 163.50 | 160.80 | 161.15 | 161.15 | 30,268,511 |
| 22 Apr 2024 | 163.80 | 164.70 | 161.50 | 161.85 | 161.85 | 39,304,790 |
| 19 Apr 2024 | 160.00 | 162.50 | 157.30 | 162.10 | 162.10 | 60,078,229 |
| 18 Apr 2024 | 160.90 | 164.00 | 159.15 | 160.05 | 160.05 | 68,093,672 |
| 16 Apr 2024 | 160.85 | 162.45 | 159.00 | 160.05 | 160.05 | 41,391,261 |
| 15 Apr 2024 | 161.80 | 164.70 | 158.60 | 160.85 | 160.85 | 66,426,404 |
| 12 Apr 2024 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | 55,317,636 |
| 10 Apr 2024 | 167.30 | 169.20 | 164.50 | 165.05 | 165.05 | 64,134,758 |
| 09 Apr 2024 | 166.00 | 169.80 | 165.20 | 166.00 | 166.00 | 63,884,687 |
| 08 Apr 2024 | 166.95 | 166.95 | 164.20 | 165.20 | 165.20 | 48,255,703 |
| 05 Apr 2024 | 163.90 | 164.15 | 160.80 | 163.35 | 163.35 | 44,668,121 |
| 04 Apr 2024 | 165.55 | 165.95 | 161.00 | 163.40 | 163.40 | 61,094,750 |
| 03 Apr 2024 | 164.65 | 166.25 | 163.10 | 163.65 | 163.65 | 50,938,559 |
| 02 Apr 2024 | 162.95 | 165.50 | 161.80 | 164.65 | 164.65 | 69,533,405 |
| 01 Apr 2024 | 156.80 | 163.90 | 156.50 | 163.15 | 163.15 | 84,583,929 |
| 28 Mar 2024 | 152.70 | 157.00 | 152.70 | 155.85 | 155.85 | 62,575,327 |
| 27 Mar 2024 | 152.45 | 154.10 | 152.00 | 152.70 | 152.70 | 35,328,794 |
| 26 Mar 2024 | 151.15 | 153.40 | 150.50 | 152.40 | 152.40 | 52,965,508 |
| 22 Mar 2024 | 149.00 | 152.75 | 148.35 | 151.80 | 151.80 | 68,241,556 |
| 21 Mar 2024 | 148.00 | 151.20 | 147.80 | 150.10 | 150.10 | 84,225,737 |
| 20 Mar 2024 | 149.60 | 150.65 | 143.85 | 145.65 | 145.65 | 77,550,319 |
| 19 Mar 2024 | 149.00 | 152.45 | 147.60 | 148.75 | 148.75 | 105,004,268 |
| 18 Mar 2024 | 142.55 | 150.25 | 142.20 | 149.70 | 149.70 | 166,913,078 |
| 15 Mar 2024 | 142.90 | 143.70 | 139.85 | 141.70 | 141.70 | 68,482,621 |
| 14 Mar 2024 | 143.60 | 143.95 | 138.35 | 142.45 | 142.45 | 91,956,952 |
| 13 Mar 2024 | 152.80 | 152.90 | 142.50 | 143.65 | 143.65 | 70,937,597 |
| 12 Mar 2024 | 154.20 | 154.55 | 150.90 | 152.50 | 152.50 | 34,947,937 |
| 11 Mar 2024 | 158.90 | 158.90 | 153.00 | 153.45 | 153.45 | 54,155,385 |
| 07 Mar 2024 | 152.40 | 159.15 | 152.25 | 157.25 | 157.25 | 124,847,699 |
| 06 Mar 2024 | 151.80 | 152.65 | 147.90 | 151.60 | 151.60 | 51,782,444 |
| 05 Mar 2024 | 153.20 | 154.00 | 150.75 | 151.85 | 151.85 | 37,165,490 |
| 04 Mar 2024 | 154.90 | 154.90 | 151.05 | 153.10 | 153.10 | 67,577,785 |
| 01 Mar 2024 | 143.00 | 150.65 | 143.00 | 149.95 | 149.95 | 123,709,943 |
| 29 Feb 2024 | 140.80 | 141.85 | 139.40 | 140.85 | 140.85 | 32,248,156 |
| 28 Feb 2024 | 144.05 | 144.95 | 140.05 | 140.75 | 140.75 | 20,721,926 |
| 27 Feb 2024 | 142.65 | 144.50 | 142.00 | 144.20 | 144.20 | 24,119,469 |
| 26 Feb 2024 | 145.85 | 145.95 | 142.25 | 142.65 | 142.65 | 22,570,277 |
| 23 Feb 2024 | 146.40 | 147.10 | 145.00 | 145.45 | 145.45 | 28,414,697 |
| 22 Feb 2024 | 145.00 | 146.15 | 143.50 | 145.90 | 145.90 | 46,728,176 |
| 21 Feb 2024 | 141.55 | 146.20 | 141.45 | 143.90 | 143.90 | 88,000,833 |
| 20 Feb 2024 | 141.95 | 142.25 | 140.05 | 141.05 | 141.05 | 24,291,123 |
| 19 Feb 2024 | 142.95 | 143.35 | 141.35 | 141.95 | 141.95 | 16,973,568 |
| 16 Feb 2024 | 142.05 | 143.45 | 141.50 | 142.30 | 142.30 | 22,316,127 |
| 15 Feb 2024 | 141.50 | 143.45 | 141.00 | 141.20 | 141.20 | 31,587,387 |
| 14 Feb 2024 | 137.00 | 141.50 | 135.75 | 141.20 | 141.20 | 29,141,690 |
| 13 Feb 2024 | 137.75 | 138.25 | 134.10 | 137.85 | 137.85 | 39,155,909 |
| 12 Feb 2024 | 142.00 | 142.95 | 136.65 | 137.40 | 137.40 | 36,477,544 |
| 09 Feb 2024 | 144.20 | 144.45 | 139.15 | 141.30 | 141.30 | 35,961,925 |
| 08 Feb 2024 | 145.30 | 145.65 | 143.05 | 143.65 | 143.65 | 38,997,666 |
| 07 Feb 2024 | 146.85 | 147.40 | 144.05 | 144.40 | 144.40 | 61,517,064 |
| 06 Feb 2024 | 143.00 | 145.10 | 140.45 | 144.65 | 144.65 | 53,192,936 |
| 05 Feb 2024 | 140.00 | 143.35 | 139.35 | 141.55 | 141.55 | 80,737,626 |
| 02 Feb 2024 | 135.30 | 139.60 | 134.80 | 138.70 | 138.70 | 69,296,192 |
| 01 Feb 2024 | 136.40 | 136.75 | 134.50 | 134.80 | 134.80 | 31,701,793 |
| 31 Jan 2024 | 135.00 | 136.70 | 134.50 | 135.95 | 135.95 | 36,079,354 |
| 30 Jan 2024 | 135.60 | 137.70 | 134.50 | 134.70 | 134.70 | 35,704,185 |
| 29 Jan 2024 | 134.70 | 135.40 | 133.50 | 135.00 | 135.00 | 29,745,400 |
| 25 Jan 2024 | 136.50 | 136.50 | 132.00 | 133.75 | 133.75 | 61,358,839 |
| 24 Jan 2024 | 130.20 | 135.55 | 130.10 | 135.15 | 135.15 | 39,340,119 |
| 23 Jan 2024 | 134.80 | 135.20 | 129.30 | 130.10 | 130.10 | 35,373,970 |
| 19 Jan 2024 | 132.60 | 134.70 | 131.60 | 134.25 | 134.25 | 32,653,013 |
| 18 Jan 2024 | 131.65 | 132.25 | 128.20 | 131.00 | 131.00 | 45,273,496 |
| 17 Jan 2024 | 135.45 | 135.75 | 131.40 | 131.65 | 131.65 | 58,982,971 |
| 16 Jan 2024 | 134.70 | 138.50 | 134.00 | 137.25 | 137.25 | 56,361,287 |
| 15 Jan 2024 | 136.00 | 136.25 | 133.95 | 134.90 | 134.90 | 34,158,775 |
| 12 Jan 2024 | 135.80 | 136.25 | 134.65 | 135.30 | 135.30 | 32,883,921 |
| 11 Jan 2024 | 134.85 | 135.65 | 134.20 | 134.90 | 134.90 | 23,113,349 |
| 10 Jan 2024 | 133.80 | 134.70 | 132.10 | 134.10 | 134.10 | 27,213,624 |
| 09 Jan 2024 | 133.50 | 134.80 | 132.50 | 133.65 | 133.65 | 30,736,868 |
| 08 Jan 2024 | 135.30 | 135.95 | 131.75 | 132.00 | 132.00 | 39,559,717 |
| 05 Jan 2024 | 135.00 | 135.95 | 132.85 | 133.65 | 133.65 | 71,330,190 |
| 04 Jan 2024 | 136.00 | 136.35 | 134.00 | 134.25 | 134.25 | 43,913,498 |
| 03 Jan 2024 | 139.50 | 139.60 | 134.35 | 135.35 | 135.35 | 45,176,618 |
| 02 Jan 2024 | 140.50 | 140.60 | 137.05 | 139.60 | 139.60 | 27,764,060 |
| 01 Jan 2024 | 140.00 | 140.95 | 139.05 | 139.85 | 139.85 | 21,186,105 |
| 29 Dec 2023 | 138.60 | 141.25 | 137.15 | 139.60 | 139.60 | 49,202,910 |
| 28 Dec 2023 | 138.15 | 138.75 | 136.85 | 138.15 | 138.15 | 34,661,176 |
| 27 Dec 2023 | 135.85 | 138.90 | 135.50 | 137.20 | 137.20 | 48,101,400 |
| 26 Dec 2023 | 134.70 | 136.10 | 134.45 | 135.20 | 135.20 | 25,936,447 |
| 22 Dec 2023 | 132.40 | 134.75 | 131.75 | 133.55 | 133.55 | 37,357,334 |
| 21 Dec 2023 | 128.70 | 131.45 | 127.85 | 131.00 | 131.00 | 34,914,399 |
| 20 Dec 2023 | 135.90 | 136.15 | 128.75 | 129.75 | 129.75 | 39,495,961 |
| 19 Dec 2023 | 136.65 | 137.60 | 134.80 | 135.40 | 135.40 | 27,726,431 |
| 18 Dec 2023 | 136.85 | 137.60 | 135.10 | 136.60 | 136.60 | 38,461,877 |
| 15 Dec 2023 | 133.40 | 136.75 | 133.00 | 136.45 | 136.45 | 77,377,446 |
| 14 Dec 2023 | 132.30 | 133.25 | 131.50 | 132.00 | 132.00 | 43,372,143 |
| 13 Dec 2023 | 130.55 | 131.50 | 129.15 | 131.40 | 131.40 | 22,767,972 |
| 12 Dec 2023 | 130.05 | 132.15 | 129.70 | 130.10 | 130.10 | 30,696,410 |
| 11 Dec 2023 | 129.85 | 130.50 | 128.75 | 130.05 | 130.05 | 24,038,059 |
| 08 Dec 2023 | 130.15 | 131.40 | 127.95 | 129.20 | 129.20 | 34,393,711 |
| 07 Dec 2023 | 131.70 | 132.20 | 129.80 | 130.00 | 130.00 | 34,686,333 |
| 06 Dec 2023 | 132.50 | 133.40 | 130.80 | 131.85 | 131.85 | 40,753,593 |
| 05 Dec 2023 | 131.00 | 132.45 | 130.00 | 131.60 | 131.60 | 35,192,149 |
| 04 Dec 2023 | 132.20 | 132.35 | 130.40 | 131.00 | 131.00 | 41,230,928 |
| 01 Dec 2023 | 128.90 | 130.30 | 128.05 | 130.00 | 130.00 | 31,192,397 |
| 30 Nov 2023 | 127.80 | 128.85 | 126.50 | 127.90 | 127.90 | 40,165,104 |
| 29 Nov 2023 | 127.15 | 128.15 | 126.70 | 127.75 | 127.75 | 23,092,165 |
| 28 Nov 2023 | 127.00 | 127.00 | 126.00 | 126.85 | 126.85 | 18,377,843 |
| 24 Nov 2023 | 126.70 | 127.00 | 125.55 | 125.95 | 125.95 | 14,719,450 |
| 23 Nov 2023 | 126.35 | 127.40 | 125.90 | 126.70 | 126.70 | 30,736,851 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.