Tata Steel Share Price History

Tata Steel

CMP as on 23-Oct-20 15:57

₹ 423.45
13.80 3.37%

Open

₹ 413.00

Turnover (lac)

₹ 1,21,059

Prev. Close

₹ 409.65

Day's Vol (shares)

₹ 2,85,88,850

Day's Range (₹)

₹ 412.20
₹ 426.00

CMP as on23-Oct-20 15:53

₹ 423.35
13.4 3.27%

Open

₹ 412.00

Turnover (lac)

₹ 3,410

Prev. Close

₹ 409.95

Day's Vol (shares)

₹ 11,61,660

Day's Range

₹ 412.00
₹ 425.90

CMP as on 23-Oct-20 0:00

₹ 423.80
12.8 3.11%

Open

₹ 413.90

Open Interest(Contracts)

₹ 2,24,82,500

VWAP

₹ 421.47

Day's Vol (shares)

₹ 3,79,71,200

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

₹ 413.45
₹ 427.25

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 ()
23-Oct-2020 413 426 412 423 226,121 12,021 3,541,218 13.80 10.50
22-Oct-2020 402 414 400 410 170,558 8,515 3,350,753 13.50 7.75
21-Oct-2020 396 408 394 404 220,168 10,603 2,877,097 13.70 7.75
20-Oct-2020 392 397 390 392 153,428 4,302 2,228,745 7.75 0.40
19-Oct-2020 398 400 392 396 131,575 5,834 1,704,439 8.20 -2.10
16-Oct-2020 377 396 375 394 271,674 11,168 3,180,136 20.70 16.80
15-Oct-2020 381 389 372 374 294,260 12,071 4,302,657 17.10 -7.10
14-Oct-2020 370 377 370 376 111,570 5,548 1,724,677 7.70 5.15
13-Oct-2020 372 376 367 368 93,381 4,418 1,881,641 9.60 -3.60
12-Oct-2020 374 377 363 371 105,362 5,810 2,744,546 14.70 -2.40
09-Oct-2020 376 387 367 370 168,875 8,320 2,025,305 19.90 -6.60
08-Oct-2020 374 383 372 374 114,821 5,329 1,037,732 11.30 -0.80
07-Oct-2020 376 379 370 371 83,798 3,621 1,190,452 9.30 -4.90
06-Oct-2020 387 387 373 377 118,589 5,409 2,507,305 14.20 -9.40
05-Oct-2020 370 386 370 382 192,923 7,459 2,534,286 16 12.20
01-Oct-2020 364 370 363 365 96,966 3,505 1,285,658 7.15 0.65
30-Sep-2020 371 372 358 360 103,277 4,707 1,844,977 13.50 -11
29-Sep-2020 365 372 362 370 140,938 6,566 2,168,941 10.10 5.05
28-Sep-2020 360 365 356 361 127,299 4,422 1,140,987 9.30 1.05