Tata Steel Share Price History

Tata Steel

CMP as on 08-Dec-21 15:59

₹ 1,173.00
24.20 2.11%

Open

₹ 1,159.00

Turnover (lac)

₹ 87,371

Prev. Close

₹ 1,148.80

Day's Vol (shares)

₹ 74,48,501

Day's Range (₹)

₹ 1,149.00
₹ 1,177.00

CMP as on08-Dec-21 15:59

₹ 1,173.35
24 2.09%

Open

₹ 1,163.40

Turnover (lac)

₹ 6,996

Prev. Close

₹ 1,149.35

Day's Vol (shares)

₹ 7,37,507

Day's Range

₹ 1,149.00
₹ 1,176.60

CMP as on 08-Dec-21 15:30

₹ 1,177.00
22.75 1.97%

Open

₹ 1,165.00

Open Interest(Contracts)

₹ 5,21,49,200

VWAP

₹ 1,169.13

Day's Vol (shares)

₹ 1,11,26,075

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 1,150.90
₹ 1,180.20

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 ()
08-Dec-2021 1,159 1,177 1,149 1,173 170,954 8,686 2,103,842 28 14
07-Dec-2021 1,121 1,156 1,121 1,149 204,352 9,703 1,712,028 34.60 27.70
06-Dec-2021 1,114 1,141 1,102 1,109 202,827 9,219 1,627,905 38.80 -5.20
03-Dec-2021 1,115 1,134 1,102 1,118 215,675 11,280 2,008,044 32 3
02-Dec-2021 1,083 1,116 1,074 1,112 229,986 9,980 2,221,652 42 29.40
01-Dec-2021 1,092 1,097 1,067 1,083 277,289 10,130 3,477,262 30.50 -9.50
30-Nov-2021 1,111 1,128 1,063 1,071 290,056 14,596 5,658,219 64.90 -40
29-Nov-2021 1,112 1,137 1,075 1,115 238,792 10,474 2,147,733 62 2.45
26-Nov-2021 1,158 1,160 1,106 1,112 283,059 12,008 2,935,379 53.30 -46
25-Nov-2021 1,180 1,187 1,166 1,174 124,738 5,583 1,232,862 20.60 -6.30
24-Nov-2021 1,200 1,203 1,171 1,179 155,600 8,069 1,996,960 31.80 -22
23-Nov-2021 1,168 1,209 1,165 1,192 215,369 11,210 2,284,172 43.80 24
22-Nov-2021 1,188 1,197 1,146 1,165 221,574 11,297 3,415,264 50.80 -23
18-Nov-2021 1,224 1,228 1,182 1,187 265,526 12,110 2,583,488 46.30 -37
17-Nov-2021 1,225 1,237 1,215 1,220 227,497 10,758 2,643,373 22.30 -5
16-Nov-2021 1,245 1,261 1,224 1,229 305,404 15,286 4,615,973 37.30 -17
15-Nov-2021 1,295 1,299 1,242 1,245 361,479 15,311 3,941,538 57.50 -50
12-Nov-2021 1,340 1,340 1,271 1,287 493,501 30,133 4,362,316 68.90 -53
11-Nov-2021 1,305 1,325 1,288 1,300 290,972 17,853 4,209,885 36.20 -5.30
10-Nov-2021 1,328 1,329 1,287 1,299 295,166 15,450 4,047,117 41.90 -29
09-Nov-2021 1,343 1,360 1,329 1,336 110,877 6,388 1,229,957 31.50 -6.90
08-Nov-2021 1,341 1,348 1,306 1,343 129,169 7,314 1,489,931 41.60 2.35

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity