Tata Steel Share Price History

Tata Steel

CMP as on 25-Sep-20 15:54

₹ 352.10
8.20 2.38%

Open

₹ 348.00

Turnover (lac)

₹ 43,106

Prev. Close

₹ 343.90

Day's Vol (shares)

₹ 1,22,42,576

Day's Range (₹)

₹ 344.20
₹ 355.60

CMP as on25-Sep-20 15:59

₹ 351.90
8.05 2.34%

Open

₹ 348.95

Turnover (lac)

₹ 3,410

Prev. Close

₹ 343.85

Day's Vol (shares)

₹ 3,15,688

Day's Range

₹ 344.40
₹ 355.80

CMP as on 25-Sep-20 0:00

₹ 351.60
5.8 1.68%

Open

₹ 348.60

Open Interest(Contracts)

₹ 2,55,45,900

VWAP

₹ 352.02

Day's Vol (shares)

₹ 1,89,77,100

Day's Range (Ex.Dt. 29 Oct 2020)

₹ 345.60
₹ 356.90

Tata Steel Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 348 356 344 352 101,968 4,292 1,883,567 11.40 4.10
24-Sep-2020 357 357 343 344 128,666 4,359 2,388,533 14.50 -13
23-Sep-2020 377 378 356 361 141,359 6,164 2,600,051 21.60 -16
22-Sep-2020 374 379 358 374 182,809 8,138 3,503,965 20.30 0.15
21-Sep-2020 396 399 371 373 145,719 5,439 2,194,692 28.20 -23
18-Sep-2020 402 406 393 396 121,300 6,727 5,625,208 12.30 -6.60
17-Sep-2020 402 408 393 399 131,100 5,905 2,218,469 14.30 -3.30
16-Sep-2020 406 410 403 405 89,850 4,054 2,333,658 7.30 -1.80
15-Sep-2020 407 411 404 405 86,138 3,715 1,237,442 7 -1.80
14-Sep-2020 410 414 402 405 144,469 5,031 2,053,205 12 -5.40
11-Sep-2020 409 413 403 408 139,514 5,572 1,578,682 10.20 -1.30
10-Sep-2020 424 426 401 408 189,921 9,439 2,401,848 24.80 -16
09-Sep-2020 399 420 387 417 238,419 12,974 3,854,505 33.70 18.60
08-Sep-2020 426 426 403 405 123,082 4,822 1,792,090 23.20 -21
07-Sep-2020 424 428 418 423 80,818 4,073 1,277,039 9.95 -1.20
04-Sep-2020 428 434 419 421 102,510 4,508 1,930,578 15 -6.80
03-Sep-2020 443 444 436 438 101,286 4,485 2,565,906 7.75 -4.40
02-Sep-2020 430 442 427 439 104,223 5,089 2,785,626 14.60 8.60
01-Sep-2020 414 433 412 429 107,764 5,936 2,466,586 20.80 14.80
31-Aug-2020 427 430 410 413 123,587 6,612 4,256,911 20.20 -14
28-Aug-2020 430 438 423 424 139,003 6,547 3,608,478 15 -5.40
27-Aug-2020 426 430 423 427 93,181 4,068 2,094,116 7.20 1.35
26-Aug-2020 425 428 422 425 68,604 3,380 1,788,102 5.55 0