Tata Steel Limited (INE081A01020)
NSE: TATASTEEL | Series: EQ | Date of Listing: 18 Nov, 1998
-
LTP
150.95
8.17 (5.72 %) -
Open
145.61
140.99 -
High
151.95
143.27 -
Low
144.50
140.51 -
Close
151.63
142.78 -
52W High
184.60
18 Jun, 2024 -
52W Low
122.62
13 Jan, 2025
Upper Circuit: 171.34
Lower Circuit: 114.22
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 145.61 | 151.95 | 144.50 | 150.95 | 151.63 | 8.85 | 6.2 | 184.60 | 114.60 | 47,087,413 | 705.33 Crore | 233,295 |
| 09 May, 2025 | 140.99 | 143.27 | 140.51 | 142.80 | 142.78 | -0.89 | -0.62 | 184.60 | 114.60 | 21,875,453 | 311.11 Crore | 145,961 |
| 08 May, 2025 | 146.00 | 146.66 | 142.85 | 143.28 | 143.67 | -2.33 | -1.6 | 184.60 | 114.60 | 29,687,927 | 428.23 Crore | 154,433 |
| 07 May, 2025 | 142.20 | 146.95 | 142.20 | 145.70 | 146.00 | 1.56 | 1.08 | 184.60 | 114.60 | 34,674,594 | 503.17 Crore | 192,575 |
| 06 May, 2025 | 142.08 | 145.40 | 141.54 | 144.03 | 144.44 | 2.36 | 1.66 | 184.60 | 114.60 | 42,658,262 | 614.24 Crore | 230,798 |
| 05 May, 2025 | 141.57 | 142.70 | 141.20 | 142.10 | 142.08 | 0.90 | 0.64 | 184.60 | 114.60 | 17,213,477 | 244.57 Crore | 110,720 |
| 02 May, 2025 | 140.00 | 143.10 | 139.45 | 141.01 | 141.18 | 1.10 | 0.79 | 184.60 | 114.60 | 34,852,288 | 493.24 Crore | 213,141 |
| 30 Apr, 2025 | 141.45 | 141.56 | 138.00 | 139.56 | 140.08 | -1.42 | -1 | 184.60 | 114.60 | 29,205,042 | 410.72 Crore | 149,767 |
| 29 Apr, 2025 | 142.07 | 143.30 | 140.92 | 141.56 | 141.50 | -0.57 | -0.4 | 184.60 | 114.60 | 25,758,449 | 365.60 Crore | 162,820 |
| 28 Apr, 2025 | 138.54 | 142.60 | 138.38 | 141.99 | 142.07 | 3.22 | 2.32 | 184.60 | 114.60 | 26,971,589 | 380.96 Crore | 160,043 |
| 25 Apr, 2025 | 142.00 | 143.45 | 138.02 | 138.54 | 138.85 | -2.67 | -1.89 | 184.60 | 114.60 | 37,764,696 | 528.56 Crore | 198,899 |
| 24 Apr, 2025 | 140.70 | 141.88 | 140.28 | 141.44 | 141.52 | 0.36 | 0.26 | 184.60 | 114.60 | 23,061,444 | 326.00 Crore | 126,453 |