BSE Prices delayed by 5 minutes... Prices as on Oct 17, 2018   ABB India 1284 [ -1.23% ]ACC 1539.9 [ -0.73% ]Ambuja Cements Ltd. 218.1 [ -1.49% ]Asian Paints Ltd. 1256.2 [ -0.84% ]Axis Bank Ltd. 574.6 [ -2.41% ]Bajaj Auto Ltd. 2548.05 [ -2.42% ]Bank of Baroda 99.25 [ -0.75% ]Bharti Airtel 288.1 [ -1.97% ]Bharat Heavy Ele 73.9 [ -3.02% ]Bharat Petroleum 285.1 [ -5.72% ]Britannia Ind. 5530 [ -2.94% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 640.15 [ 0.02% ]Coal India 279.65 [ 1.14% ]Colgate Palm. 1082.85 [ -1.42% ]Dabur India 401.75 [ -1.08% ]DLF Ltd. 144.45 [ -8.69% ]Dr. Reddy's Labs 2562.35 [ -0.43% ]GAIL (India) Ltd. 345.55 [ -1.85% ]Grasim Inds. 884.05 [ -2.62% ]HCL Technologies 1023.85 [ 2.08% ]HDFC 1736.3 [ -1.17% ]HDFC Bank 1974.95 [ -0.88% ]Hero MotoCorp 2815.1 [ -2.88% ]Hindustan Unilever L 1561.05 [ 1.08% ]Hindalco Indus. 227.55 [ -1.32% ]ICICI Bank 314.7 [ -1.98% ]IDFC L 37.65 [ -4.56% ]Indian Hotels Co 125.55 [ 0.92% ]IndusInd Bank 1603.8 [ -1.05% ]Infosys 704.5 [ 1.16% ]ITC Ltd. 286.35 [ 1.34% ]Jindal St & Pwr 168.5 [ -5.73% ]Kotak Mahindra Bank 1178.05 [ 0.11% ]L&T 1211.25 [ -1.07% ]Lupin Ltd. 895.4 [ 0.00% ]Mahi. & Mahi 760.05 [ -2.34% ]Maruti Suzuki India 6878.7 [ -3.79% ]MTNL 13.73 [ -1.93% ]Nestle India 9720.8 [ -0.14% ]NIIT Ltd. 73 [ -3.57% ]NMDC Ltd. 110.7 [ -2.38% ]NTPC 162.75 [ -0.76% ]ONGC 162.1 [ -2.05% ]Punj. NationlBak 66.45 [ -4.80% ]Power Grid Corpo 189.1 [ 0.56% ]Reliance Inds. 1148.9 [ -1.27% ]SBI 261.15 [ -3.35% ]Vedanta 208 [ -2.05% ]Shipping Corpn. 42.6 [ -4.16% ]Sun Pharma. 593.45 [ -1.56% ]Tata Chemicals 670.6 [ -0.67% ]Tata Global Beverage 231.1 [ -1.45% ]Tata Motors Ltd. 179.2 [ -3.40% ]Tata Steel 554.65 [ -3.39% ]Tata Power Co. 72.4 [ -1.90% ]Tata Consultancy 1927.7 [ -1.73% ]Tech Mahindra Ltd. 718.9 [ 0.07% ]UltraTech Cement 3730.4 [ -0.64% ]United Spirits 533.2 [ 1.29% ]Wipro Ltd 324 [ 1.20% ]Zee Entertainment En 463.5 [ -1.46% ]

Tata Steel Ltd.

BSE: 500470 | NSE: TATASTEELEQ | ISIN: INE081A01012

BSE

Oct 17
554.65 -19.45 ( -3.39%)
Volume381874
Prev. Close 574.10
Open Price 579.00
Today's Low / High
552.05
     
579.70
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
493.50
     
747.25

NSE

Oct 17
554.65 -18.15 ( -3.17%)
Volume 5020576
Prev. Close 572.80
Open Price 578.05
Today's Low / High
552.10
     
579.50
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. ) 66786.51 P/BV 1.14 Book Value ( ) 487.12
BSE Code 500470 52 Week High/Low ( ) 748/493 FV/ML 10/1 P/E(X) 4.97
NSE Code TATASTEELEQ Book Closure 20/07/2018 EPS ( ) 111.57 Div Yield (%) 3.61

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
17/10/2018583.9516/10/2018552.0517/10/2018
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
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