Tata Steel Limited (INE081A01020)
NSE: TATASTEEL | Series: EQ | Date of Listing: 18 Nov, 1998
-
LTP
140.45
-2.81 (-1.96 %) -
Open
142.89
141.55 -
High
144.40
143.80 -
Low
140.00
141.10 -
Close
140.68
143.26 -
52W High
184.60
18 Jun, 2024 -
52W Low
128.20
18 Jan, 2024
Upper Circuit: 157.59
Lower Circuit: 128.93
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 142.89 | 144.40 | 140.00 | 140.45 | 140.68 | -2.58 | -1.8 | 184.60 | 114.60 | 46,503,449 | 661.43 Crore | 239,716 |
| 19 Dec, 2024 | 141.55 | 143.80 | 141.10 | 143.14 | 143.26 | -1.20 | -0.83 | 184.60 | 114.60 | 27,104,579 | 385.85 Crore | 176,879 |
| 18 Dec, 2024 | 146.00 | 146.90 | 143.30 | 144.54 | 144.46 | -1.22 | -0.84 | 184.60 | 114.60 | 19,850,229 | 287.14 Crore | 170,033 |
| 17 Dec, 2024 | 147.79 | 148.50 | 145.33 | 145.65 | 145.68 | -2.11 | -1.43 | 184.60 | 114.60 | 27,110,781 | 398.24 Crore | 178,654 |
| 16 Dec, 2024 | 148.94 | 149.80 | 147.10 | 147.80 | 147.79 | -1.16 | -0.78 | 184.60 | 114.60 | 22,634,773 | 335.07 Crore | 134,545 |
| 13 Dec, 2024 | 150.00 | 150.05 | 145.55 | 148.80 | 148.95 | -1.83 | -1.21 | 184.60 | 114.60 | 39,701,388 | 585.38 Crore | 244,523 |
| 12 Dec, 2024 | 150.87 | 151.63 | 148.70 | 150.40 | 150.78 | 0.18 | 0.12 | 184.60 | 114.60 | 25,761,723 | 387.00 Crore | 210,043 |
| 11 Dec, 2024 | 150.59 | 152.11 | 150.06 | 150.65 | 150.60 | 0.28 | 0.19 | 184.60 | 114.60 | 20,499,709 | 310.03 Crore | 154,183 |
| 10 Dec, 2024 | 150.19 | 152.50 | 149.31 | 150.38 | 150.32 | 0.44 | 0.29 | 184.60 | 114.60 | 36,278,104 | 547.54 Crore | 198,144 |
| 09 Dec, 2024 | 148.29 | 150.67 | 146.63 | 149.70 | 149.88 | 1.59 | 1.07 | 184.60 | 114.60 | 39,059,139 | 580.90 Crore | 213,740 |
| 06 Dec, 2024 | 147.50 | 148.68 | 146.60 | 148.10 | 148.29 | 1.22 | 0.83 | 184.60 | 114.60 | 30,604,899 | 451.56 Crore | 152,986 |
| 05 Dec, 2024 | 146.50 | 147.88 | 144.80 | 147.11 | 147.07 | 1.22 | 0.84 | 184.60 | 114.60 | 36,328,245 | 532.12 Crore | 320,660 |
| 04 Dec, 2024 | 147.00 | 147.05 | 144.00 | 145.89 | 145.85 | -0.69 | -0.47 | 184.60 | 114.60 | 38,537,808 | 560.45 Crore | 293,458 |
| 03 Dec, 2024 | 146.75 | 148.20 | 146.34 | 146.60 | 146.54 | 0.13 | 0.09 | 184.60 | 114.60 | 35,527,228 | 521.80 Crore | 256,795 |
| 02 Dec, 2024 | 144.11 | 146.83 | 143.14 | 146.36 | 146.41 | 1.87 | 1.29 | 184.60 | 114.60 | 23,840,351 | 346.37 Crore | 178,524 |
| 29 Nov, 2024 | 143.90 | 145.49 | 143.05 | 144.45 | 144.54 | 1.15 | 0.8 | 184.60 | 114.60 | 29,742,979 | 429.71 Crore | 180,493 |
| 28 Nov, 2024 | 144.00 | 145.25 | 143.09 | 143.63 | 143.39 | -1.14 | -0.79 | 184.60 | 114.60 | 30,947,861 | 446.05 Crore | 267,599 |
| 27 Nov, 2024 | 144.31 | 144.90 | 142.90 | 144.64 | 144.53 | 0.06 | 0.04 | 184.60 | 114.60 | 24,895,631 | 358.35 Crore | 171,733 |
| 26 Nov, 2024 | 144.22 | 145.80 | 143.58 | 144.42 | 144.47 | 0.80 | 0.56 | 184.60 | 114.60 | 25,608,469 | 370.97 Crore | 140,188 |
| 25 Nov, 2024 | 144.94 | 146.15 | 142.84 | 143.87 | 143.67 | 0.89 | 0.62 | 184.60 | 114.60 | 53,883,890 | 777.88 Crore | 194,245 |