BSE Prices delayed by 5 minutes... Prices as on Aug 14, 2018   ABB India 1207.35 [ 0.20% ]ACC 1565.15 [ 3.14% ]Ambuja Cements Ltd. 226.55 [ 2.67% ]Asian Paints Ltd. 1395.55 [ -0.20% ]Axis Bank Ltd. 618.3 [ 2.15% ]Bajaj Auto Ltd. 2645.55 [ 0.49% ]Bank of Baroda 146.3 [ 0.55% ]Bharti Airtel 366.5 [ -0.66% ]Bharat Heavy Ele 72.3 [ -0.34% ]Bharat Petroleum 377.55 [ -0.54% ]Britannia Ind. 6465.75 [ 0.73% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 641.95 [ 2.44% ]Coal India 281.5 [ 0.81% ]Colgate Palm. 1131.25 [ 0.09% ]Dabur India 452.9 [ 2.70% ]DLF Ltd. 202.9 [ 4.32% ]Dr. Reddy's Labs 2279.2 [ 1.55% ]GAIL (India) Ltd. 378.9 [ 0.88% ]Grasim Inds. 988.1 [ 0.04% ]HCL Technologies 996.5 [ 1.40% ]HDFC 1941.65 [ -0.23% ]HDFC Bank 2089.15 [ -0.07% ]Hero MotoCorp 3263 [ -1.29% ]Hindustan Unilever L 1747.1 [ 0.82% ]Hindalco Indus. 221.4 [ 0.05% ]ICICI Bank 332.3 [ 2.17% ]IDFC L 49.9 [ 1.22% ]Indian Hotels Co 124.95 [ -0.36% ]IndusInd Bank 1998.1 [ 0.24% ]Infosys 1408.75 [ -0.05% ]ITC Ltd. 307.25 [ 0.44% ]Jindal St & Pwr 199.7 [ -0.13% ]Kotak Mahindra Bank 1291.6 [ 0.31% ]L&T 1253.5 [ -1.19% ]Lupin Ltd. 832.5 [ 2.62% ]Mahi. & Mahi 952.05 [ -0.21% ]Maruti Suzuki India 9129.85 [ 0.44% ]MTNL 15.45 [ -0.64% ]Nestle India 10885.15 [ 0.45% ]NIIT Ltd. 91.05 [ 0.11% ]NMDC Ltd. 101.8 [ -2.02% ]NTPC 156.95 [ -0.70% ]ONGC 166.35 [ 0.12% ]Punj. NationlBak 79.9 [ -0.56% ]Power Grid Corpo 187.2 [ -0.37% ]Reliance Inds. 1210.95 [ 2.00% ]SBI 294.7 [ -0.03% ]Vedanta 215.1 [ -0.44% ]Shipping Corpn. 58.25 [ 0.34% ]Sun Pharma. 601.65 [ 6.91% ]Tata Chemicals 673.2 [ -0.24% ]Tata Global Beverage 237.55 [ 1.28% ]Tata Motors Ltd. 248.7 [ 0.06% ]Tata Steel 578.9 [ 1.70% ]Tata Power Co. 68.75 [ -0.22% ]Tata Consultancy 2001.25 [ 0.04% ]Tech Mahindra Ltd. 671.15 [ 1.88% ]UltraTech Cement 4296.25 [ 2.31% ]United Spirits 625.7 [ 2.87% ]Wipro Ltd 284.4 [ 0.60% ]Zee Entertainment En 513.65 [ 1.33% ]

Tata Steel Ltd.

BSE: 500470 | NSE: TATASTEELEQ | ISIN: INE081A01012

BSE

Aug 14
578.90 +9.70 (+ 1.70%)
Volume2062590
Prev. Close 569.20
Open Price 584.00
Today's Low / High
562.45
     
587.00
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
493.50
     
747.25

NSE

Aug 14
578.95 +10.15 (+ 1.78%)
Volume 24030560
Prev. Close 568.80
Open Price 587.00
Today's Low / High
562.55
     
587.00
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
493.00
     
747.90
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE081A01012 Market Cap. ( in Cr. ) 69712.49 P/BV 1.19 Book Value ( ) 487.12
BSE Code 500470 52 Week High/Low ( ) 748/493 FV/ML 10/1 P/E(X) 5.19
NSE Code TATASTEELEQ Book Closure 20/07/2018 EPS ( ) 111.57 Div Yield (%) 3.45

52 Week High/Low
Exchange High High Date Low Low Date
BSE 747.25 31/01/2018 493.50 19/07/2018
NSE 747.90 31/01/2018 493.00 19/07/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
14/08/2018587.0014/08/2018562.4514/08/2018
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
15/12/2017676.6512/12/2017646.6514/12/2017
08/12/2017680.4808/12/2017638.2306/12/2017
01/12/2017679.6028/11/2017651.8501/12/2017
24/11/2017684.4821/11/2017662.3820/11/2017
17/11/2017676.8517/11/2017645.5615/11/2017
10/11/2017682.9006/11/2017657.9008/11/2017
03/11/2017698.1530/10/2017667.5831/10/2017
27/10/2017697.7427/10/2017673.2323/10/2017
19/10/2017685.6916/10/2017671.0519/10/2017
13/10/2017682.8213/10/2017648.7511/10/2017
06/10/2017665.0806/10/2017633.1004/10/2017
29/09/2017638.5527/09/2017607.9025/09/2017
22/09/2017667.2221/09/2017631.4522/09/2017
15/09/2017663.5512/09/2017632.1811/09/2017
08/09/2017640.5608/09/2017623.0604/09/2017
01/09/2017631.0501/09/2017612.1829/08/2017
24/08/2017621.6124/08/2017601.2122/08/2017
18/08/2017618.3917/08/2017594.6814/08/2017