Tata Steel Long Products Limited - TATASTLLP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 15, 2023	807.7	825.9	825.9	828.9	807.65	237,902
November 13, 2023	801.6	803.65	803.65	808.8	799.3	69,491
November 12, 2023	802.85	800.4	800.4	807.8	800.4	1,249
November 10, 2023	786.55	800.4	800.4	805	786.55	62,531
November 09, 2023	798.35	797.3	797.3	803.9	792.05	52,075
November 08, 2023	797.95	794.4	794.4	801.15	786.6	111,030
November 07, 2023	797.5	797.8	797.8	804	791.05	85,133
November 06, 2023	780.1	797.5	797.5	798.6	780.1	64,414
November 03, 2023	783.25	776.05	776.05	783.25	774.15	28,789
November 02, 2023	754.95	779.35	779.35	783.75	754.9	84,334
November 01, 2023	780	766.9	766.9	780.3	762.1	37,214
October 31, 2023	788.75	781.45	781.45	789.95	777.15	30,013
October 30, 2023	780	784.8	784.8	790.6	779.2	44,008
October 27, 2023	786.75	784.45	784.45	796.45	778.2	45,153
October 26, 2023	793	786.75	786.75	793.8	776.1	62,511
October 25, 2023	788	798.8	798.8	808	777	79,755
October 23, 2023	806.5	789.75	789.75	812	782	85,803
October 20, 2023	813	806.05	806.05	817.25	801.2	43,981
October 19, 2023	806	815.05	815.05	817.85	796.05	174,711
October 18, 2023	809.55	806.5	806.5	817.8	803.6	50,506
October 17, 2023	805.2	809.55	809.55	814.2	804.85	51,784
October 16, 2023	795	805.2	805.2	808	791.2	64,007
October 13, 2023	807.85	792.3	792.3	807.85	788.55	191,177
October 12, 2023	803	801.5	801.5	811.95	799.15	57,241
October 11, 2023	799	805.4	805.4	808.8	793.3	53,282
October 10, 2023	788.65	795.55	795.55	801.5	784.4	41,750
October 09, 2023	795	784.85	784.85	795	779.1	45,501
October 06, 2023	800	800.05	800.05	809.95	797	28,133
October 05, 2023	800.1	797.5	797.5	804.95	793	25,393
October 04, 2023	817.05	797.15	797.15	817.05	791.95	61,549
October 03, 2023	817.3	817.8	817.8	825.95	806.6	55,684
September 29, 2023	804.15	817.3	817.3	823.15	804.15	86,109
September 28, 2023	814.95	800.15	800.15	818.45	795.15	96,855
September 27, 2023	812.2	810.85	810.85	820	806.2	30,891
September 26, 2023	818.35	820.25	820.25	827.3	815	49,026
September 25, 2023	807.85	806.25	806.25	815	801.3	71,793
September 22, 2023	817.85	807.9	807.9	820	800	42,051
September 21, 2023	821.95	813.75	813.75	822	808	47,846
September 20, 2023	820	817.85	817.85	839.45	816.55	35,657
September 18, 2023	838	830.2	830.2	843.2	823.65	56,347
September 15, 2023	839.5	833.9	833.9	850.95	823.65	325,608
September 14, 2023	827.85	839.5	839.5	856.45	826	102,141
September 13, 2023	818.25	822	822	828	807.25	63,251
September 12, 2023	836.95	818.25	818.25	845	815.05	106,971
September 11, 2023	815	834.25	834.25	838.95	813.5	126,042
September 08, 2023	833.5	825.25	825.25	835.9	820	31,230
September 07, 2023	828.1	829.35	829.35	833.15	817.05	57,148
September 06, 2023	837.25	823.95	823.95	841.45	816.95	56,567
September 05, 2023	838.1	837.25	837.25	843.55	818.55	104,246
September 04, 2023	830	838.1	838.1	846	811.85	288,050
September 01, 2023	783	811.85	811.85	818.75	782.95	380,611
August 31, 2023	773	781.2	781.2	783	773	60,451
August 30, 2023	756.9	772.95	772.95	779.35	755.2	134,914
August 29, 2023	743.6	753.1	753.1	757.55	742.4	36,161
August 28, 2023	735.85	741.75	741.75	744	735.85	38,699
August 25, 2023	747	736.65	736.65	748.45	735.55	28,147
August 24, 2023	748.7	746.2	746.2	754.8	744.75	47,792
August 23, 2023	741	744.95	744.95	750.9	740.5	115,381
August 22, 2023	737.35	738.65	738.65	741	732.45	53,531
August 21, 2023	726.5	737.35	737.35	741.5	726.5	37,428

Tata Steel Long Products Limited (TATASTLLP.NS) NSE