Tata Steel BSL Share Price History

Tata Steel BSL

CMP as on 28-Oct-20 15:50

₹ 24.40
-0.55 -2.2%

Open

₹ 25.00

Turnover (lac)

₹ 505

Prev. Close

₹ 24.95

Day's Vol (shares)

₹ 20,68,249

Day's Range (₹)

₹ 24.20
₹ 25.50

CMP as on28-Oct-20 15:29

₹ 24.30
-0.6 -2.41%

Open

₹ 24.95

Turnover (lac)

₹ 17

Prev. Close

₹ 24.90

Day's Vol (shares)

₹ 2,18,256

Day's Range

₹ 24.30
₹ 25.40

Tata Steel BSL Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2020 25 25.50 24.20 24.40 5,151 51.30 730,126 1.30 -0.60
27-Oct-2020 24.90 25.50 24.60 25 4,215 56.50 812,820 0.90 0.10
26-Oct-2020 26.10 26.30 24.50 24.90 5,778 73.80 1,458,851 1.85 -1.30
23-Oct-2020 25.10 26.10 25.10 25.80 8,782 136 2,536,287 1 0.70
22-Oct-2020 24.30 25.30 24.10 25 6,169 101 2,256,945 1.15 0.65
21-Oct-2020 24 24.60 23.90 24.30 7,011 91.50 1,782,232 0.70 0.30
20-Oct-2020 23.80 24 23.20 23.90 3,879 74.40 2,204,330 0.75 0.05
19-Oct-2020 23.80 24 23.40 23.80 7,015 104 2,735,907 0.55 0
16-Oct-2020 22.40 23.50 22.40 23.40 6,620 141 3,230,338 1.15 1
15-Oct-2020 24 24 22.10 22.40 16,161 304 5,190,999 1.90 -1.70
14-Oct-2020 22.10 23.10 21.90 22.90 5,779 196 5,468,084 1.20 0.80
13-Oct-2020 21.90 22.30 21.70 21.90 1,795 28.70 863,088 0.60 0
12-Oct-2020 22.10 22.20 21.40 21.90 1,782 29.40 847,211 0.85 -0.20
09-Oct-2020 22 22.80 21.70 21.90 2,674 50.40 1,333,200 1.10 -0.10
08-Oct-2020 21.80 22.50 21.70 21.90 1,917 32.40 650,256 0.75 0.10
07-Oct-2020 22.10 22.20 21.60 21.70 1,404 20.60 504,337 0.55 -0.50
06-Oct-2020 22.80 22.80 21.80 22.20 1,878 25.40 509,997 0.95 -0.60
05-Oct-2020 21.60 22.60 21.60 22.40 2,531 48 1,005,236 1.05 0.85
01-Oct-2020 21.50 21.80 21.10 21.50 1,725 23.20 539,388 0.75 -0.10
30-Sep-2020 21.70 21.70 20.90 21 1,715 24.50 461,618 0.85 -0.80
29-Sep-2020 21.50 21.70 21.10 21.60 1,696 27.10 554,532 0.55 0.10