Tata Steel Limited (TATASTEEL.NS) NSE

169.27

+1.87(+1.12%)

Updated at September 29 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025172.22167.4167.4173.37167.220.16M
September 25, 2025172.9172.38172.38173.85171.8617.03M
September 24, 2025173.16172.66172.66174.44172.3820.17M
September 23, 2025171.45173.29173.29173.81171.224.53M
September 22, 2025170.8171.39171.39172.21170.5120.97M
September 19, 2025172.1171.39171.39172.67170.617.04M
September 18, 2025171.46172.03172.03172.2169.8116.4M
September 17, 2025172.5171.36171.36172.9169.3521.38M
September 16, 2025169.39172.02172.02172.27169.0226.63M
September 15, 2025169.77169.23169.23170.2168.6310.61M
September 12, 2025169.6169.78169.78171168.6312.12M
September 11, 2025169.35169.41169.41170.9168.4613.83M
September 10, 2025169.19169.43169.43170.73168.7513.13M
September 09, 2025169.3169.15169.15169.72167.9914.03M
September 08, 2025170168.82168.82172.5168.4636.4M
September 05, 2025167167.68167.68168165.9416.8M
September 04, 2025169166.81166.81169.3166.6226.32M
September 03, 2025158.4167.85167.85168158.482.35M
September 02, 2025156.17158.39158.39159.07155.521.2M
September 01, 2025154.48156.17156.17156.36153.710.8M
August 29, 2025154.5154.48154.48155.1153.0516.97M
August 28, 2025155.78153.63153.63155.87153.1622.27M
August 26, 2025159.16155.03155.03159.16154.6419.62M
August 25, 2025159.2159.63159.63160.33158.6416.38M
August 22, 2025161.25158.55158.55161.28158.116.06M
August 21, 2025161.92161.51161.51162.54161.1917.28M
August 20, 2025158.2161.92161.92162.76158.0328.51M
August 19, 2025158.5159.23159.23159.46156.7621.22M
August 18, 2025158157.96157.9615915661.02M
August 14, 2025160.02155.3155.3160.6154.8347.26M
August 13, 2025160.96160.18160.18162.4159.918.08M
August 12, 2025158.52160.16160.16161.65158.520.06M
August 11, 2025157.95158.52158.52160157.1514.33M
August 08, 2025159.5157.95157.95159.95157.0111.95M
August 07, 2025157.15159.83159.83160156.2623.15M
August 06, 2025159.62158.66158.66159.8157.813.44M
August 05, 2025159.56159.62159.62160.14158.2814.44M
August 04, 2025153.5159.56159.56159.92153.530.06M
August 01, 2025157.93153.01153.01157.93152.5123.92M
July 31, 2025161157.94157.94162.13156.5626.19M
July 30, 2025161.69161.36161.36162.79161.0516.08M
July 29, 2025158.2161.69161.69162.45158.215.26M
July 28, 2025161.23159.68159.68162.29159.0919.3M
July 25, 2025163.5161.43161.43163.59161.0512.44M
July 24, 2025163163.48163.48164.75162.8114.38M
July 23, 2025163.25162.77162.77164.14161.8814.29M
July 22, 2025163.3163.04163.04164.41162.7313.62M
July 21, 2025162.5163.02163.02165.6162.4929.81M
July 18, 2025160.1162.37162.37162.75160.130.73M
July 17, 2025157.5159.9159.9160.7157.1221.73M
July 16, 2025159157.33157.33159.2715714.59M
July 15, 2025160.26159159160.85157.9517.99M
July 14, 2025159.84160.44160.44161.12159.315.13M
July 11, 2025160.64159.84159.84161.62159.3220.69M
July 10, 2025160160.66160.66161.55159.2817.56M
July 09, 2025161.95159159161.95157.5129.84M
July 08, 2025162.45161.97161.97162.9161.611.4M
July 07, 2025163162.4162.4163.35160.0517.47M
July 04, 2025165.91163.01163.01166.4916222.93M
July 03, 2025166165.91165.91168.78165.2160.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved