BSE Prices delayed by 5 minutes... Prices as on Jun 19, 2018   ABB India 1211.1 [ -0.30% ]ACC 1285.2 [ -1.10% ]Ambuja Cements Ltd. 200 [ -1.67% ]Asian Paints Ltd. 1268.65 [ -0.63% ]Axis Bank Ltd. 516.75 [ -1.02% ]Bajaj Auto Ltd. 2849.4 [ -1.81% ]Bank of Baroda 128.2 [ -2.06% ]Bharti Airtel 371.15 [ -0.03% ]Bharat Heavy Ele 74.4 [ -2.04% ]Bharat Petroleum 413.75 [ -2.18% ]Britannia Ind. 5989.1 [ -1.43% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 602.25 [ -0.62% ]Coal India Ltd. 273.1 [ -0.55% ]Colgate Palm. 1191.1 [ -1.00% ]Dabur India 379.25 [ -1.83% ]DLF Ltd. 195.65 [ -2.05% ]Dr. Reddy's Labs 2394.7 [ 0.61% ]GAIL (India) Ltd. 342.55 [ 1.29% ]Grasim Inds. 1011.65 [ -0.86% ]HCL Technologies 922.2 [ -1.23% ]HDFC 1826.7 [ 0.11% ]HDFC Bank 2025.4 [ 0.20% ]Hero MotoCorp 3655.65 [ -0.36% ]Hindustan Unilever L 1601.05 [ -0.55% ]Hindalco Indus. 225.7 [ -2.38% ]ICICI Bank 292 [ -0.17% ]IDFC L 48.55 [ -1.72% ]Indian Hotels Co 133.2 [ -1.11% ]IndusInd Bank 1930.25 [ -1.90% ]Infosys 1244.05 [ -1.77% ]ITC Ltd. 266.15 [ 0.76% ]Jindal St & Pwr 222.5 [ -3.05% ]Kotak Mahindra Bank 1307.15 [ -0.53% ]L&T 1314.1 [ -0.68% ]Lupin Ltd. 898.3 [ -0.44% ]Mahi. & Mahi 892.4 [ -2.23% ]Maruti Suzuki India 8868.45 [ -1.39% ]MTNL 16.65 [ -3.20% ]Nestle India 9613 [ -0.11% ]NIIT Ltd. 96 [ -3.61% ]NMDC Ltd. 107.95 [ -3.92% ]NTPC 156.2 [ -0.32% ]ONGC 164.85 [ 0.30% ]Punj. NationlBak 86.7 [ -1.92% ]Power Grid Corpo 198.35 [ -0.28% ]Reliance Inds. 995.65 [ -1.91% ]SBI 272.4 [ -1.61% ]Vedanta 224.05 [ -3.55% ]Shipping Corpn. 62.7 [ -2.49% ]Sun Pharma. 560.1 [ -1.88% ]Tata Chemicals 723.3 [ -1.42% ]Tata Global Beverage 266.45 [ -3.04% ]Tata Motors Ltd. 304.65 [ -1.33% ]Tata Steel 554.85 [ -0.69% ]Tata Power Co. 73.5 [ -2.26% ]Tata Consultancy 1825.85 [ -0.26% ]Tech Mahindra Ltd. 695.8 [ -1.99% ]UltraTech Cement 3647.25 [ -0.60% ]United Spirits 673.5 [ 1.06% ]Wipro Ltd 261.65 [ -1.49% ]Zee Entertainment En 554.5 [ -1.12% ]

Tata Steel Ltd.

BSE: 500470 | NSE: TATASTEELEQ | ISIN: INE081A01012

BSE

Jun 19
554.85 -3.85 ( -0.69%)
Volume696672
Prev. Close 558.70
Open Price 558.00
Today's Low / High
550.00
     
565.45
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
511.09
     
747.25

NSE

Jun 19
555.00 -3.50 ( -0.63%)
Volume 9452190
Prev. Close 558.50
Open Price 558.00
Today's Low / High
549.45
     
565.60
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
510.89
     
747.90
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE081A01012 Market Cap. ( in Cr. ) 66828.63 P/BV 1.53 Book Value ( ) 361.66
BSE Code 500470 52 Week High/Low ( ) 748/511 FV/ML 10/1 P/E(X) 3.76
NSE Code TATASTEELEQ Book Closure 20/07/2018 EPS ( ) 147.52 Div Yield (%) 1.80

52 Week High/Low
Exchange High High Date Low Low Date
BSE 747.25 31/01/2018 511.09 23/06/2017
NSE 747.90 31/01/2018 510.89 23/06/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
18/06/2018564.3018/06/2018547.4518/06/2018
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
11/08/2017609.4808/08/2017576.0507/08/2017
04/08/2017572.8204/08/2017550.6531/07/2017
28/07/2017564.0727/07/2017546.4524/07/2017
21/07/2017566.7719/07/2017544.0721/07/2017
14/07/2017561.8513/07/2017548.2310/07/2017
07/07/2017555.0406/07/2017542.5403/07/2017
30/06/2017546.4530/06/2017511.5327/06/2017
23/06/2017528.8720/06/2017511.0923/06/2017