Tata Steel Limited (INE081A01020)
NSE: TATASTEEL | Series: EQ | Date of Listing: 18 Nov, 1998
-
LTP
153.85
-0.84 (-0.54 %) -
Open
153.00
154.00 -
High
155.97
156.25 -
Low
152.60
152.27 -
Close
153.62
154.69 -
52W High
184.60
18 Jun, 2024 -
52W Low
122.62
13 Jan, 2025
Upper Circuit: 170.16
Lower Circuit: 139.22
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 153.00 | 155.97 | 152.60 | 153.85 | 153.62 | -1.07 | -0.69 | 184.60 | 114.60 | 15,117,526 | 233.48 Crore | 110,552 |
| 02 Apr, 2025 | 154.00 | 156.25 | 152.27 | 154.84 | 154.69 | 1.57 | 1.03 | 184.60 | 114.60 | 24,977,582 | 385.52 Crore | 122,844 |
| 01 Apr, 2025 | 152.07 | 155.34 | 152.07 | 153.25 | 153.12 | -1.12 | -0.73 | 184.60 | 114.60 | 29,142,122 | 447.08 Crore | 151,632 |
| 28 Mar, 2025 | 155.38 | 156.91 | 153.37 | 153.98 | 154.24 | -1.18 | -0.76 | 184.60 | 114.60 | 24,589,315 | 379.89 Crore | 105,656 |
| 27 Mar, 2025 | 154.80 | 156.10 | 154.20 | 155.36 | 155.42 | -0.39 | -0.25 | 184.60 | 114.60 | 25,909,068 | 402.80 Crore | 136,794 |
| 26 Mar, 2025 | 156.20 | 157.54 | 155.01 | 155.07 | 155.81 | -0.92 | -0.59 | 184.60 | 114.60 | 23,182,869 | 362.67 Crore | 142,138 |
| 25 Mar, 2025 | 159.00 | 159.00 | 156.05 | 156.27 | 156.73 | -1.69 | -1.07 | 184.60 | 114.60 | 28,467,187 | 447.57 Crore | 182,282 |
| 24 Mar, 2025 | 158.00 | 159.00 | 157.11 | 158.29 | 158.42 | 1.14 | 0.72 | 184.60 | 114.60 | 30,905,773 | 489.60 Crore | 154,989 |
| 21 Mar, 2025 | 159.03 | 159.75 | 156.82 | 157.08 | 157.28 | -1.76 | -1.11 | 184.60 | 114.60 | 49,184,821 | 776.92 Crore | 154,615 |
| 20 Mar, 2025 | 160.00 | 160.10 | 156.65 | 159.03 | 159.04 | 0.44 | 0.28 | 184.60 | 114.60 | 39,889,517 | 632.80 Crore | 193,466 |
| 19 Mar, 2025 | 156.80 | 159.20 | 156.50 | 158.54 | 158.60 | 3.94 | 2.55 | 184.60 | 114.60 | 66,161,413 | 1,046.08 Crore | 362,436 |
| 18 Mar, 2025 | 153.00 | 154.83 | 152.22 | 154.60 | 154.66 | 2.85 | 1.88 | 184.60 | 114.60 | 38,125,586 | 585.92 Crore | 277,281 |
| 17 Mar, 2025 | 151.99 | 152.64 | 150.90 | 152.01 | 151.81 | 0.93 | 0.62 | 184.60 | 114.60 | 35,879,781 | 544.44 Crore | 191,938 |
| 13 Mar, 2025 | 152.00 | 153.56 | 150.02 | 150.70 | 150.88 | 0.58 | 0.39 | 184.60 | 114.60 | 48,286,431 | 731.41 Crore | 206,875 |
| 12 Mar, 2025 | 151.00 | 152.28 | 147.70 | 150.28 | 150.30 | -0.45 | -0.3 | 184.60 | 114.60 | 26,377,549 | 395.00 Crore | 152,112 |
| 11 Mar, 2025 | 148.10 | 151.70 | 148.00 | 150.83 | 150.75 | -0.30 | -0.2 | 184.60 | 114.60 | 35,916,900 | 540.77 Crore | 182,888 |
| 10 Mar, 2025 | 151.56 | 154.24 | 150.41 | 150.65 | 151.05 | -0.51 | -0.34 | 184.60 | 114.60 | 54,450,331 | 829.03 Crore | 272,383 |
| 07 Mar, 2025 | 149.74 | 152.45 | 149.27 | 151.50 | 151.56 | 1.12 | 0.74 | 184.60 | 114.60 | 81,821,791 | 1,240.16 Crore | 298,325 |
| 06 Mar, 2025 | 146.79 | 152.20 | 146.20 | 149.74 | 150.44 | 4.34 | 2.97 | 184.60 | 114.60 | 79,121,467 | 1,184.98 Crore | 348,979 |
| 05 Mar, 2025 | 139.00 | 146.49 | 139.00 | 145.68 | 146.10 | 6.76 | 4.85 | 184.60 | 114.60 | 62,109,377 | 894.69 Crore | 384,142 |
| 04 Mar, 2025 | 136.15 | 140.94 | 135.81 | 139.29 | 139.34 | 0.77 | 0.56 | 184.60 | 114.60 | 28,634,645 | 398.39 Crore | 173,877 |