Tata Steel Ltd Share Price Tata Steel

354.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

353.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

354.40

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-Oct-2019 358 364 353 355 109,684 4,277 1,184,904 10.80 -3
18-Oct-2019 356 363 352 360 127,352 5,927 2,529,048 11.10 3.65
17-Oct-2019 346 361 340 356 143,783 5,804 2,641,451 21 10.10
16-Oct-2019 354 354 345 347 117,361 4,466 1,654,950 8.55 -6.40
15-Oct-2019 345 358 339 349 136,536 6,244 1,557,319 19.70 4.15
14-Oct-2019 346 353 343 345 145,099 5,818 2,999,650 9.80 -0.90
11-Oct-2019 335 342 332 339 134,654 5,791 1,197,007 10.50 4
10-Oct-2019 333 335 328 330 97,567 3,803 1,304,591 6.55 -2.90
09-Oct-2019 323 338 320 336 141,420 4,842 2,237,977 17.70 13.10
07-Oct-2019 335 338 324 325 133,791 4,107 2,117,665 14.80 -10
04-Oct-2019 345 345 331 333 117,923 3,883 1,217,682 13.70 -12
03-Oct-2019 347 349 338 340 128,015 4,164 1,795,417 10.50 -6.90
01-Oct-2019 362 365 344 352 113,880 4,441 1,460,000 20.60 -10
30-Sep-2019 355 364 346 361 131,465 5,190 2,510,632 18.10 5.50
27-Sep-2019 373 374 358 360 127,127 3,840 1,745,241 15.50 -13
26-Sep-2019 365 379 363 376 135,179 5,210 1,967,536 16 10.80
25-Sep-2019 368 368 358 362 107,373 3,295 1,280,683 10.40 -5.40
24-Sep-2019 378 379 368 371 85,045 3,570 778,752 11.10 -7.20
23-Sep-2019 378 389 369 377 163,427 6,192 2,595,903 19.90 -0.30