Tata Steel Limited (TATASTEEL.NS) NSE

208.36

+2.95(+1.44%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026206.41208.36208.36209.3204.7326.61M
February 19, 2026211205.41205.41211.39204.2527.75M
February 18, 2026203.55209.03209.03209.7203.5548.36M
February 17, 2026205.5203.08203.08205.8201.6618.51M
February 16, 2026201205.81205.81206.12200.5517.91M
February 13, 2026206.59203.18203.18206.85202.5625.87M
February 12, 2026208208.11208.11210.39206.224.11M
February 11, 2026209.4207.59207.59210.25205.340.89M
February 10, 2026202.99208.01208.01211.1201.0882.44M
February 09, 2026202202202206.34197.5568.97M
February 06, 2026197.6197.06197.06197.6194.3718.45M
February 05, 2026193197.76197.76198.41191.5231.29M
February 04, 2026193.99195.4195.4196.14193.4513.86M
February 03, 2026193.58192.93192.93199191.5128.47M
February 02, 2026185.38188.51188.51189182.5525.6M
February 01, 2026188.81185.38185.38193.76184.2626.53M
January 30, 2026198.55193.13193.13199190.6352.26M
January 29, 2026194.45202.32202.32202.99194.1160.6M
January 28, 2026193.49193.85193.85195.2192.133.31M
January 27, 2026189.67192.28192.28193.14187.7242.31M
January 23, 2026190.5187.61187.61192.4187.2728.49M
January 22, 2026185.89188.82188.82189.87185.7932.93M
January 21, 2026183.56184.41184.41185.71180.8835.03M
January 20, 2026188.27183.63183.63190183.617.8M
January 19, 2026187.1188.27188.27189.44186.819.7M
January 16, 2026190.05188.21188.21191187.3126.03M
January 14, 2026182.57189.25189.25190.65181.6655.91M
January 13, 2026183.5182.57182.57184.39181.119.15M
January 12, 2026178.4183.24183.24183.65177.6425.78M
January 09, 2026179.05178.4178.4181.5177.3325.32M
January 08, 2026185.45180.12180.12185.87179.5538.45M
January 07, 2026186.2183.8183.8186.65182.918.23M
January 06, 2026186186.2186.2187.85184.4728.51M
January 05, 2026182.88185.72185.72186.89182.8730.64M
January 02, 2026182182.88182.88183.85181.623M
January 01, 2026180.6181.89181.89182.2180.221.5M
December 31, 2025180180.08180.08181.4178.550.9M
December 30, 2025172.78175.8175.8176.35170.833.74M
December 29, 2025169.51172.3172.3174.13169.2948M
December 26, 2025169.89169.12169.12169.9167.8216.9M
December 24, 2025171.35170.07170.07171.65169.6717.43M
December 23, 2025169.35170.9170.9171.35169.2517.35M
December 22, 2025169.04169.22169.22171.4616923.73M
December 19, 2025169.15168.69168.69169.62167.8328.45M
December 18, 2025169.92168.12168.12170.45167.5613.15M
December 17, 2025170.09170.34170.34171.3169.6611.62M
December 16, 2025172.7169.83169.83172.7169.2522.98M
December 15, 2025170.95172.87172.87173.17170.523.25M
December 12, 2025167.6171.89171.89172.5167.441.13M
December 11, 2025163.5166.38166.38166.66163.1732.6M
December 10, 2025161162.23162.23163.68160.8122.54M
December 09, 2025163.39160.67160.67163.39160.0625.77M
December 08, 2025167.09163.47163.47168.216315.77M
December 05, 2025167167.11167.11167.6516533.5M
December 04, 2025167.8166.77166.77167.97166.211.42M
December 03, 2025167.78166.92166.92167.9916518.87M
December 02, 2025168.43167.78167.78168.8516715.36M
December 01, 2025169168.63168.63169.65167.711.76M
November 28, 2025168.13167.96167.96169167.2911.98M
November 27, 2025170.45168.13168.13171167.1817.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved