Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22419.95
-150.40
(-0.67%)
Sensex
73730.16
-609.28
(-0.82%)
USDINR
83.11
0.00
(0.00%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Tata Steel Ltd
NSE : TATASTEEL
BSE : 500470
ISIN CODE : INE081A01020
Industry : Steel - Large
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Mar 2024
159.50
138.40
155.90
12.91
10.47
12.15
194,618.19
Feb 2024
147.35
134.10
140.90
11.63
10.16
10.98
175,892.90
Jan 2024
142.15
128.10
135.90
11.09
9.61
10.50
168,296.19
Share Prices Of 2023
Dec 2023
141.20
127.80
139.50
10.97
9.57
10.71
171,547.79
Nov 2023
128.80
114.25
127.95
9.95
8.43
9.82
157,344.37
Oct 2023
129.00
118.40
118.75
9.92
9.00
9.06
145,130.70
Sep 2023
134.85
123.30
129.00
10.63
9.12
9.84
157,657.77
Aug 2023
124.10
114.70
123.00
9.54
8.65
9.38
150,324.85
Jul 2023
123.90
111.30
123.15
9.51
8.47
9.39
150,508.17
Jun 2023
115.50
105.80
112.00
8.93
8.06
8.54
136,881.17
May 2023
111.85
104.10
105.85
8.59
7.90
8.07
129,364.92
Apr 2023
110.40
103.25
107.90
8.60
7.76
8.23
131,870.34
Mar 2023
109.10
101.65
104.50
8.36
7.61
7.97
127,715.02
Feb 2023
124.15
103.70
103.95
4.67
3.83
3.85
127,039.48
Jan 2023
124.30
113.75
119.65
4.63
4.01
4.43
146,226.78
Share Prices Of 2022
Dec 2022
116.05
101.60
112.65
4.30
3.63
4.17
137,671.93
Nov 2022
110.00
98.15
107.70
4.12
3.52
3.98
131,534.77
Oct 2022
104.65
98.00
101.55
3.89
3.61
3.75
124,023.73
Sep 2022
110.40
95.00
99.30
4.13
3.50
3.67
121,275.66
Aug 2022
113.80
101.20
108.30
4.24
3.61
4.00
132,267.41
Jul 2022
109.30
83.83
107.65
3.69
3.49
3.98
131,473.56
Jun 2022
109.29
82.71
86.70
4.14
3.01
3.20
105,880.92
May 2022
133.00
99.20
105.56
5.18
3.64
3.90
128,914.71
Apr 2022
138.63
121.02
127.17
5.18
4.34
4.70
155,313.19
Mar 2022
136.62
120.80
130.71
5.15
4.19
4.83
159,630.50
Feb 2022
126.50
106.80
122.09
9.59
7.98
9.18
149,101.77
Jan 2022
124.45
106.17
108.55
9.47
7.78
8.16
132,560.01
Share Prices Of 2021
Dec 2021
119.90
106.64
111.15
9.27
7.97
8.36
135,741.35
Nov 2021
137.27
106.38
107.16
10.22
7.94
8.06
130,854.59
Oct 2021
142.62
126.55
131.67
11.02
9.13
9.75
158,389.08
Sep 2021
147.67
123.32
128.86
11.12
8.72
9.54
155,008.73
Aug 2021
153.46
130.98
145.01
11.48
9.35
10.74
174,435.89
Jul 2021
148.13
113.05
143.38
11.13
8.33
10.61
172,395.58
Jun 2021
119.50
105.05
116.69
9.02
7.48
8.64
140,302.97
May 2021
124.68
101.85
112.57
9.72
7.18
8.33
135,347.53
Apr 2021
105.25
81.87
103.40
7.89
5.72
7.62
123,728.81
Mar 2021
82.35
68.12
81.20
6.15
4.39
5.98
97,156.94
Feb 2021
75.29
59.75
71.48
10.80
7.94
10.12
80,521.52
Jan 2021
73.14
59.63
60.12
10.48
8.37
8.70
69,215.76
Share Prices Of 2020
Dec 2020
65.33
57.70
64.36
9.39
8.05
9.31
74,063.50
Nov 2020
58.20
39.89
57.79
8.30
5.59
8.31
66,135.71
Oct 2020
42.59
36.18
41.04
6.06
5.04
5.87
46,718.12
Sep 2020
44.38
34.30
35.98
6.37
4.84
5.14
40,939.67
Aug 2020
44.20
36.25
41.32
6.45
4.98
5.91
46,994.53
Jul 2020
37.82
32.05
36.64
5.41
4.49
5.23
41,630.17
Jun 2020
35.05
30.00
32.67
5.21
4.04
4.66
37,053.38
May 2020
29.85
26.26
29.52
4.27
3.66
4.21
33,489.22
Apr 2020
30.43
25.11
29.85
4.39
3.51
4.26
33,877.85
Mar 2020
39.43
25.09
26.98
6.04
3.51
3.85
30,616.87
Feb 2020
48.73
37.35
38.16
5.47
4.02
4.23
43,297.98
Jan 2020
50.60
43.65
43.88
5.65
4.78
4.87
49,855.24