Tata Steel Ltd Share Price TATASTEEL

774.00

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

774.25

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

777.50

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
()
17-Jan-2018 768 778 757 774 53,759 2,294 889,746 21 6
16-Jan-2018 783 783 760 766 43,454 2,148 522,274 22.70 -17
15-Jan-2018 772 793 771 784 60,536 3,278 1,084,622 22 11.50
12-Jan-2018 771 777 760 770 33,115 1,672 425,581 16.80 -1
11-Jan-2018 773 778 768 771 54,449 1,496 636,527 9.55 -1.90
10-Jan-2018 771 777 763 773 67,322 2,298 1,092,240 14.10 1.60
09-Jan-2018 770 781 767 772 51,850 2,476 965,965 13.90 2.30
08-Jan-2018 778 778 765 769 43,791 1,991 597,314 12.90 -9
05-Jan-2018 764 777 763 771 117,831 5,502 2,982,677 14.40 6.70
04-Jan-2018 737 763 732 760 94,258 6,078 2,617,440 31.50 23.80
03-Jan-2018 732 738 731 735 51,896 1,936 1,074,977 6.25 2.95
02-Jan-2018 724 731 715 729 39,772 1,788 574,294 16 5.30
01-Jan-2018 733 735 720 722 28,039 1,333 628,997 15.90 -10
29-Dec-2017 738 745 730 732 46,963 2,076 703,649 14.90 -5.60
28-Dec-2017 725 740 725 736 88,754 8,504 6,710,182 14.90 11.20
27-Dec-2017 722 730 718 723 46,899 2,619 1,158,993 11.70 1.70
26-Dec-2017 714 725 712 722 88,988 4,328 2,850,687 13 7.65
22-Dec-2017 717 717 707 711 86,074 2,364 1,152,220 9.70 -5.60
21-Dec-2017 703 717 701 715 77,795 3,416 1,792,606 16.30 11.80
20-Dec-2017 717 717 692 703 127,546 5,188 2,252,732 24.90 -14
19-Dec-2017 709 712 705 710 41,632 1,442 553,957 6.80 1.20
18-Dec-2017 689 715 674 705 91,728 3,585 1,630,125 40.80 15.60