TATASTEEL Historical Share Price Data
Tata Steel Ltd Share Price
TATASTEEL
CMP as on 25-Apr-24 4:05
₹ 168
₹ 168
2.15 | 1.30%
Open
₹ 165
₹ 165
Turnover(lac)
₹ 84,066
₹ 84,066
Prev. Close
₹ 165.55
₹ 165.55
Day's Vol (shares)
₹ 50,128,523
₹ 50,128,523
Day's Vol (shares)
₹ 164.15 ₹ 168.00
CMP as on 25-Apr-24 4:01
₹ 168
₹ 168
2.10 | 1.27%
Open
₹ 166
₹ 166
Turnover(lac)
₹ 3,256
₹ 3,256
Prev. Close
₹ 165.50
₹ 165.50
Day's Vol (shares)
₹ 1,942,957
₹ 1,942,957
Day's Vol (shares)
₹ 164.15 ₹ 168.00
CMP as on 25-Apr-24 3:29
₹ 167
₹ 167
0.90 | 0.54%
Open
₹ 165
₹ 165
Open Interest(Contracts)
₹ 73,716,500
₹ 73,716,500
VWAP
₹ 165.71
₹ 165.71
Day's Vol (shares)
₹ 105,275,500
₹ 105,275,500
Day's Vol (shares)
₹ 164.10 ₹ 167.50
₹ 164.10 ₹ 167.50
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 151.15 | 153.4 | 150.5 | 152.4 | 293448 | 8052925286.5 | 19207286 | 2.90 | 1.25 |
27-Mar-2024 | 152.45 | 154.1 | 152 | 152.7 | 199762 | 5406735730.8 | 13973066 | 2.10 | 0.25 |
28-Mar-2024 | 152.7 | 157 | 152.7 | 155.85 | 329742 | 9710120664.75 | 23313553 | 4.30 | 3.15 |
01-Apr-2024 | 156.8 | 163.9 | 156.5 | 163.15 | 397933 | 13652541333.45 | 27255682 | 7.40 | 6.35 |
02-Apr-2024 | 162.95 | 165.5 | 161.8 | 164.65 | 335307 | 11394381243 | 20396151 | 3.70 | 1.70 |
03-Apr-2024 | 164.65 | 166.25 | 163.1 | 163.65 | 358923 | 8391959653.7 | 17664035 | 3.15 | -1.00 |
04-Apr-2024 | 165.55 | 165.95 | 161 | 163.4 | 346150 | 9976016855.6 | 17803479 | 4.95 | -2.15 |
05-Apr-2024 | 163.9 | 164.15 | 160.8 | 163.35 | 259852 | 7256080475.65 | 14466359 | 3.35 | -0.55 |
08-Apr-2024 | 166.95 | 166.95 | 164.2 | 165.2 | 262899 | 7979491102 | 19315549 | 2.75 | -1.75 |
09-Apr-2024 | 166 | 169.8 | 165.2 | 166 | 306316 | 10704298236.3 | 18294325 | 4.60 | |
10-Apr-2024 | 167.3 | 169.2 | 164.5 | 165.05 | 352243 | 10690358754 | 23053910 | 4.70 | -2.25 |
12-Apr-2024 | 166 | 166 | 163 | 163.5 | 311078 | 9090422774.55 | 18053950 | 3.00 | -2.50 |
15-Apr-2024 | 161.8 | 164.7 | 158.6 | 160.85 | 393289 | 10731469727.25 | 66426404 | 6.10 | -0.95 |
16-Apr-2024 | 160.85 | 162.45 | 159 | 160.05 | 246139 | 6655779993.65 | 11844067 | 3.45 | -0.80 |
18-Apr-2024 | 160.9 | 164 | 159.15 | 160.05 | 342037 | 11028307685.7 | 20511158 | 4.85 | -0.85 |
19-Apr-2024 | 160 | 162.5 | 157.3 | 162.1 | 335708 | 9640777692.75 | 14016948 | 5.20 | 2.10 |
22-Apr-2024 | 163.8 | 164.7 | 161.5 | 161.85 | 218374 | 6394260034.35 | 12550168 | 3.20 | -1.95 |
23-Apr-2024 | 163.5 | 163.5 | 160.8 | 161.15 | 193536 | 4907204050.1 | 11678618 | 2.70 | -2.35 |
24-Apr-2024 | 162.45 | 166.9 | 161.45 | 165.55 | 285424 | 9875869663.5 | 18677619 | 5.45 | 3.10 |