iifl-logo

Tata Steel Ltd Historical Data

161.43
(-1.25%)
Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Tata Steel Ltd Historical Data

25/06/2025calendar-icon
25/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

26-Jun-2025

156.87

161.1156.45160.542,00,7466,45,91,90,605.71,85,09,427

27-Jun-2025

161

163.3160.7161.451,79,0545,18,80,45,925.091,45,57,136

30-Jun-2025

160.99

162.2159.5159.761,43,1982,54,45,27,360.8868,63,504

01-Jul-2025

160.01

160.44157.73160.061,38,7792,83,91,98,86772,57,790

02-Jul-2025

160.06

166.15159.83165.882,58,60910,39,45,30,770.332,84,20,200

03-Jul-2025

166

168.78165.21165.912,47,57610,11,36,75,423.242,66,63,806

04-Jul-2025

165.91

166.49162163.011,67,1183,74,75,36,836.0583,70,911

07-Jul-2025

163

163.35160.05162.41,23,2502,83,82,87,843.4681,07,060

08-Jul-2025

162.45

162.9161.6161.9781,7091,84,68,07,797.9664,76,866

09-Jul-2025

161.95

161.95157.511592,16,9414,74,90,12,087.281,34,80,672

10-Jul-2025

160

161.55159.28160.661,34,3472,81,84,00,050.4358,19,910

11-Jul-2025

160.64

161.62159.32159.841,46,5553,31,27,58,884.898,98,492

14-Jul-2025

159.84

161.12159.3160.441,46,4422,42,79,12,916.4274,13,714

15-Jul-2025

160.26

160.85157.951591,10,5292,86,29,95,009.577,20,952

16-Jul-2025

159

159.27157157.331,26,4212,29,79,16,076.768,05,254

17-Jul-2025

157.5

160.7157.12159.91,38,0673,45,68,71,121.6284,47,552

18-Jul-2025

160.1

162.75160.1162.371,73,3164,97,08,71,355.151,42,33,294

21-Jul-2025

162.5

165.6162.49163.021,74,0074,87,91,17,483.091,30,51,947

22-Jul-2025

163.3

164.41162.73163.041,35,6092,22,72,99,724.1967,16,313

23-Jul-2025

163.25

164.14161.88162.771,22,7802,32,90,66,721.3366,79,262

24-Jul-2025

163

164.75162.81163.481,17,0002,35,34,90,655.4765,30,162

25-Jul-2025

163.5

163.59161.05161.431,40,8572,01,31,77,001.5347,98,378

Tata Steel: Related NEWS

Tata Steel Infuses $125 Million into Singapore Arm TSHP as Part of Ongoing Capital Plan
11 Jul 2025|11:57 AM

Tata Steel said it had subscribed to over 124.62 crore equity shares of TSHP at a face value of $0.1005 per share, taking the total investment in this tranche to $125.25 million

Read More
Top Stocks for Today - 9th July 2025
9 Jul 2025|09:16 AM

Here are some of the stocks that may see significant price movement today: Ola Electric, Tata Steel, Bajel Projects, etc.

Read More
Top Stocks for Today - 7th July 2025
7 Jul 2025|07:08 AM

Here are some of the stocks that may see significant price movement today: IndusInd Bank, Shyam Metalics, UltraTech Cement, etc.

Read More
Tata Steel receives ₹1,000 Crore GST demand notice
30 Jun 2025|12:31 PM

Tata Steel in its defence contested that it has already paid GST of ₹500 Crore in its normal course of business.

Read More
Tata Steel acquires stake worth ₹1,563 Crore in T Steel Holdings
26 Jun 2025|03:00 PM

The company stated that it has subscribed to 179.10 Crore equity shares of T Steel Holdings Pte. The shares are issued at a face value of $0.1005 per share.

Read More
Top Stocks for today - 28th May 2025
28 May 2025|06:58 AM

Here are some of the stocks that may see significant price movement today: Life Insurance Corporation, Bosch India, ITC, etc.

Read More
Tata Steel to expand Kalinganagar plant; to invest ₹27,000 Crore
23 May 2025|10:50 AM

As per the company, with this investment, Odisha has become the largest investment destination for the company.

Read More
Top Stocks for Today - 23rd May 2025
23 May 2025|06:04 AM

Here are some of the stocks that may see significant price movement today: Tata Steel, Hindustan Copper, Grasim Industries, etc.

Read More
Tata Steel logs consolidated PAT of ₹1,201 Crore in Q4FY25
13 May 2025|09:43 AM

The business informed the shareholders that bottomline growth was leveraged by robust other income and lower exceptional losses.

Read More
Top Stocks to Watch Today - 13th May 2025
13 May 2025|09:41 AM

Here are some of the stocks that may see significant price movement today: Tata Steel, KFin Technologies, Paytm, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.