BSE Prices delayed by 5 minutes... Prices as on Dec 14, 2018   ABB India 1431.35 [ -0.42% ]ACC 1498.5 [ -0.12% ]Ambuja Cements Ltd. 219.25 [ 0.23% ]Asian Paints Ltd. 1340.05 [ 1.51% ]Axis Bank Ltd. 618.7 [ 0.09% ]Bajaj Auto Ltd. 2824.7 [ -0.40% ]Bank of Baroda 111.3 [ -0.58% ]Bharti Airtel 318.8 [ 5.32% ]Bharat Heavy Ele 66.5 [ -0.52% ]Bharat Petroleum 343.85 [ 2.69% ]Britannia Ind. 3136.6 [ -0.34% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 521.4 [ -1.20% ]Coal India 246.75 [ 0.80% ]Colgate Palm. 1311.85 [ 0.67% ]Dabur India 442.4 [ 2.05% ]DLF Ltd. 178.65 [ -0.03% ]Dr. Reddy's Labs 2591.6 [ -0.17% ]GAIL (India) Ltd. 350.95 [ 1.33% ]Grasim Inds. 845.5 [ 1.78% ]HCL Technologies 960.35 [ -1.85% ]HDFC 1904.15 [ -1.95% ]HDFC Bank 2093.75 [ -0.35% ]Hero MotoCorp 3313.5 [ 0.01% ]Hindustan Unilever L 1856.8 [ 0.21% ]Hindalco Indus. 220.35 [ 0.00% ]ICICI Bank 352.1 [ 0.80% ]IDFC L 39.7 [ -0.87% ]Indian Hotels Co 149.7 [ 0.88% ]IndusInd Bank 1608 [ 0.07% ]Infosys 705.6 [ 1.31% ]ITC Ltd. 275.65 [ 0.02% ]Jindal St & Pwr 157.35 [ -1.16% ]Kotak Mahindra Bank 1255.25 [ -0.54% ]L&T 1411.55 [ -0.95% ]Lupin Ltd. 842.8 [ -0.41% ]Mahi. & Mahi 755.8 [ -0.26% ]Maruti Suzuki India 7654.1 [ -0.13% ]MTNL 14.12 [ -3.68% ]Nestle India 10972.55 [ -0.16% ]NIIT Ltd. 90.05 [ 1.35% ]NMDC Ltd. 93.9 [ 0.75% ]NTPC 143.65 [ 1.84% ]ONGC 146.95 [ 2.58% ]Punj. NationlBak 72.65 [ 1.82% ]Power Grid Corpo 185.5 [ 1.39% ]Reliance Inds. 1111.75 [ 0.45% ]SBI 289.15 [ 0.19% ]Vedanta 201.2 [ 0.40% ]Shipping Corpn. 42.45 [ 0.12% ]Sun Pharma. 419.75 [ -0.57% ]Tata Chemicals 689.25 [ -0.46% ]Tata Global Beverage 212.3 [ 0.12% ]Tata Motors Ltd. 166.9 [ 0.27% ]Tata Steel 513.4 [ 0.22% ]Tata Power Co. 79.35 [ 1.02% ]Tata Consultancy 1989.25 [ 0.28% ]Tech Mahindra Ltd. 712.25 [ 0.35% ]UltraTech Cement 3998.25 [ 1.13% ]United Spirits 628.15 [ -1.44% ]Wipro Ltd 333.1 [ -1.67% ]Zee Entertainment En 489.1 [ -0.91% ]

Tata Steel Ltd.

BSE: 500470 | NSE: TATASTEELEQ | ISIN: INE081A01012

BSE

Dec 14
513.40 +1.15 (+ 0.22%)
Volume371953
Prev. Close 512.25
Open Price 510.90
Today's Low / High
506.55
     
517.90
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
486.90
     
747.25

NSE

Dec 14
513.55 +1.30 (+ 0.25%)
Volume 5155980
Prev. Close 512.25
Open Price 511.00
Today's Low / High
506.50
     
517.80
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
486.15
     
747.90
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE081A01012 Market Cap. ( in Cr. ) 61837.58 P/BV 1.05 Book Value ( ) 487.12
BSE Code 500470 52 Week High/Low ( ) 748/486 FV/ML 10/1 P/E(X) 4.60
NSE Code TATASTEELEQ Book Closure 20/07/2018 EPS ( ) 111.57 Div Yield (%) 1.95

52 Week High/Low
Exchange High High Date Low Low Date
BSE 747.25 31/01/2018 486.90 11/12/2018
NSE 747.90 31/01/2018 486.15 11/12/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
14/12/2018528.0013/12/2018486.9011/12/2018
07/12/2018552.5003/12/2018501.0007/12/2018
30/11/2018544.9526/11/2018513.2527/11/2018
22/11/2018583.5019/11/2018539.0022/11/2018
16/11/2018610.0014/11/2018570.1016/11/2018
09/11/2018587.0006/11/2018567.4505/11/2018
02/11/2018582.0002/11/2018530.1031/10/2018
26/10/2018562.0022/10/2018535.3023/10/2018
19/10/2018583.9516/10/2018545.4019/10/2018
12/10/2018586.6010/10/2018544.5508/10/2018
05/10/2018594.4503/10/2018557.9001/10/2018
28/09/2018625.7524/09/2018574.5025/09/2018
21/09/2018646.7021/09/2018585.0021/09/2018
14/09/2018625.9010/09/2018583.3512/09/2018
07/09/2018621.0007/09/2018581.2505/09/2018
31/08/2018614.3031/08/2018578.2528/08/2018
24/08/2018603.5021/08/2018568.0024/08/2018
17/08/2018587.0014/08/2018562.4514/08/2018
10/08/2018587.0009/08/2018551.0006/08/2018
03/08/2018567.5001/08/2018540.5502/08/2018
27/07/2018553.6027/07/2018498.7023/07/2018
20/07/2018559.3516/07/2018493.5019/07/2018
13/07/2018570.8010/07/2018553.0513/07/2018
06/07/2018586.5002/07/2018547.0506/07/2018
29/06/2018569.8529/06/2018538.3526/06/2018
22/06/2018569.0021/06/2018547.4518/06/2018
15/06/2018605.4011/06/2018561.7514/06/2018
08/06/2018607.5508/06/2018560.6004/06/2018
01/06/2018590.0031/05/2018556.5501/06/2018
25/05/2018600.5021/05/2018536.6023/05/2018
18/05/2018636.3015/05/2018590.2518/05/2018
11/05/2018610.5011/05/2018581.5507/05/2018
04/05/2018599.6030/04/2018568.5003/05/2018
27/04/2018610.4023/04/2018578.0026/04/2018
20/04/2018623.9019/04/2018585.6016/04/2018
13/04/2018610.0011/04/2018584.0009/04/2018
06/04/2018589.9004/04/2018558.0004/04/2018
28/03/2018598.8527/03/2018561.3526/03/2018
23/03/2018602.2521/03/2018554.1023/03/2018
16/03/2018632.2013/03/2018594.4516/03/2018
09/03/2018673.5006/03/2018601.0009/03/2018
01/03/2018692.0026/02/2018660.4528/02/2018
23/02/2018692.0019/02/2018633.0021/02/2018
16/02/2018720.6014/02/2018683.8516/02/2018
09/02/2018688.3509/02/2018634.4006/02/2018
02/02/2018747.2531/01/2018666.0002/02/2018
25/01/2018740.0423/01/2018708.6322/01/2018
19/01/2018744.6415/01/2018704.4419/01/2018
12/01/2018734.6009/01/2018718.3912/01/2018
05/01/2018731.2905/01/2018682.5402/01/2018
29/12/2017705.7729/12/2017680.2826/12/2017
22/12/2017684.5220/12/2017649.8418/12/2017