Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Steel LtdIndustry : Steel - Large
BSE Code:500470
ISIN Demat:INE081A01012
Book Value(Rs):601.90
NSE Symbol:TATASTEEL
Div & Yield %:0.19
Market Cap (Rs Cr.):64678.72
P/E(TTM):6.62
EPS(TTM):86.77
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Oct 2018 594.45 530.10 552.40 10.88 9.08 9.86 62,233.98
Sep 2018 646.70 574.50 580.35 11.96 9.82 10.36 65,382.86
Aug 2018 614.30 540.55 601.65 11.20 9.41 10.74 67,782.54
Jul 2018 586.50 493.50 562.85 10.95 8.70 10.05 63,411.29
Jun 2018 607.55 538.35 567.85 10.99 9.42 10.14 63,974.57
May 2018 636.30 536.60 575.45 11.58 9.53 10.28 64,830.80
Apr 2018 623.90 558.00 594.70 11.20 9.92 10.62 66,999.52
Mar 2018 684.80 554.10 570.90 12.40 9.68 10.19 64,318.19
Feb 2018 720.60 633.00 671.70 21.17 18.07 19.40 75,674.42
Jan 2018 755.12 681.75 705.05 19.97 20.19 20.36 79,431.67
Share Prices Of 2017
Dec 2017 709.19 629.40 697.86 18.83 16.26 18.24 71,136.71
Nov 2017 684.04 638.07 662.32 18.04 16.47 17.31 67,514.07
Oct 2017 700.19 623.35 670.42 18.71 16.18 17.52 68,339.61
Sep 2017 663.65 593.58 620.30 17.59 15.10 16.21 63,231.01
Aug 2017 612.25 531.65 607.87 16.12 13.86 15.89 61,963.57
Jul 2017 544.98 516.35 540.74 14.27 13.31 14.13 55,121.36
Jun 2017 520.97 464.48 518.64 13.68 12.05 13.55 52,868.14
May 2017 495.82 408.02 481.05 13.28 10.55 12.57 49,036.69
Apr 2017 481.91 421.70 427.65 12.92 10.80 11.18 43,593.00
Mar 2017 484.44 440.66 459.85 12.82 11.39 12.02 46,875.71
Feb 2017 472.43 434.18 459.85 37.99 33.51 36.59 46,875.71
Jan 2017 453.85 370.58 440.56 36.68 28.25 35.05 44,909.00
Share Prices Of 2016
Dec 2016 414.84 359.62 372.63 33.40 27.50 29.65 37,984.24
Nov 2016 420.08 348.76 395.35 34.52 27.34 31.46 40,300.58
Oct 2016 411.26 357.29 385.54 32.97 27.85 30.68 39,300.23
Sep 2016 389.21 338.61 356.72 31.40 26.48 28.38 36,362.31
Aug 2016 375.96 337.28 352.95 30.09 26.07 28.08 35,978.68
Jul 2016 361.34 297.26 338.00 29.82 23.16 26.89 34,453.87
Jun 2016 331.80 283.35 306.70 27.15 21.46 24.40 31,263.42
May 2016 338.66 296.50 318.65 27.49 23.12 25.35 32,482.30
Apr 2016 346.95 293.83 333.99 28.37 23.10 26.57 34,045.96
Mar 2016 310.46 235.05 304.41 24.81 17.96 24.22 31,030.33
Feb 2016 251.05 201.32 237.34 5.72 4.21 5.11 24,192.98
Jan 2016 263.16 214.66 238.24 5.71 4.41 5.13 24,285.24
Share Prices Of 2015
Dec 2015 253.68 214.37 247.29 5.52 4.58 5.33 25,207.90
Nov 2015 235.43 202.94 219.18 5.25 4.19 4.72 22,342.81
Oct 2015 249.58 200.46 235.10 5.61 4.28 5.07 23,964.74
Sep 2015 232.38 190.55 201.89 5.33 4.08 4.35 20,580.06
Aug 2015 255.53 190.94 214.42 5.63 3.85 4.62 21,857.20
Jul 2015 295.64 233.67 235.62 6.49 4.99 5.08 24,018.16
Jun 2015 317.27 273.97 290.31 6.92 5.74 6.26 29,592.93
May 2015 366.05 307.17 312.98 8.25 6.57 6.75 31,904.43
Apr 2015 360.58 301.17 343.47 7.96 6.33 7.40 35,012.32
Mar 2015 342.28 296.60 301.89 7.51 6.32 6.51 30,772.96
Feb 2015 376.15 328.66 338.85 6.16 5.23 5.40 34,541.28
Jan 2015 401.31 354.95 372.01 6.46 5.47 5.92 37,921.11
Share Prices Of 2014
Dec 2014 452.47 368.77 380.49 7.41 5.84 6.06 38,785.49
Nov 2014 471.91 436.99 450.95 7.61 6.87 7.18 45,967.63
Oct 2014 469.43 414.88 466.24 7.53 6.30 7.42 47,526.43
Sep 2014 505.92 429.79 437.61 8.14 6.71 6.97 44,607.92
Aug 2014 541.70 485.48 489.30 8.91 7.70 7.79 49,876.77
Jul 2014 546.79 470.33 527.26 8.97 7.19 8.40 53,747.06
Jun 2014 551.27 449.71 503.35 8.85 6.86 8.01 51,309.31
May 2014 471.53 370.39 452.57 7.93 5.77 7.21 46,132.73
Apr 2014 412.26 368.01 381.68 6.66 5.64 6.08 38,906.89
Mar 2014 377.30 316.51 375.25 6.04 4.90 5.98 38,251.32
Feb 2014 381.01 320.13 327.80 7.61 5.99 6.26 33,414.66
Jan 2014 414.84 325.47 339.33 8.23 6.13 6.48 34,589.83
Adani Ports & Special Economic Zone Ltd     347.45   Up   1.25 (0.36%)   Asian Paints Ltd     1,321.30   Up   3.00 (0.23%)   Axis Bank Ltd     619.80   Down   -6.30 (-1.01%)   Bajaj Auto Ltd     2,695.35   Up   26.50 (0.99%)   Bajaj Finance Ltd     2,402.10   Up   60.80 (2.60%)   Bajaj Finserv Ltd     5,695.65   Up   98.55 (1.76%)   Bharat Petroleum Corporation Ltd     322.05   Up   0.20 (0.06%)   Bharti Airtel Ltd     332.75   Up   28.35 (9.31%)   Bharti Infratel Ltd     259.60   Up   4.20 (1.64%)   Cipla Ltd     530.60   Up   11.45 (2.21%)   Coal India Ltd     263.65   Up   0.50 (0.19%)   Dr Reddys Laboratories Ltd     2,477.05   Up   15.25 (0.62%)   Eicher Motors Ltd     24,735.00   Up   789.65 (3.30%)   GAIL (India) Ltd     342.20   Down   -5.35 (-1.54%)   Grasim Industries Ltd     831.90   Up   23.20 (2.87%)   HCL Technologies Ltd     1,022.20   Up   33.45 (3.38%)   HDFC Bank Ltd     2,004.30   Up   29.15 (1.48%)   Hero Honda Motors Ltd     2,961.90   Up   39.75 (1.36%)   Hindalco Industries Ltd     229.95   Down   -3.65 (-1.56%)   Hindustan Petroleum Corporation Ltd     243.65   Down   -5.45 (-2.19%)   Hindustan Unilever Ltd     1,689.10   Down   -16.95 (-0.99%)   Housing Development Finance Corporation Ltd     1,889.00   Up   35.40 (1.91%)   ICICI Bank Ltd     367.55   Down   -2.45 (-0.66%)   Indiabulls Housing Finance Ltd     766.20   Down   -38.65 (-4.80%)   Indian Oil Corporation Ltd     143.35   Down   -3.30 (-2.25%)   IndusInd Bank Ltd     1,501.10   Down   -11.05 (-0.73%)   Infosys Technologies Ltd     650.85   Down   -5.55 (-0.85%)   ITC Ltd     276.55   Up   2.05 (0.75%)   JSW Steel Ltd     335.10   Down   -9.50 (-2.76%)   Kotak Mahindra Bank Ltd     1,168.60   Up   6.35 (0.55%)   Larsen & Toubro Ltd     1,399.05   Up   0.55 (0.04%)   Mahindra & Mahindra Ltd     767.60   Up   1.10 (0.14%)   Maruti Suzuki India Ltd     7,341.20   Down   -137.10 (-1.83%)   NIFTY (S&P CNX)     10,682.20   Up   65.50 (0.62%)   NTPC Ltd     154.05   Up   0.25 (0.16%)   Oil & Natural Gas Corpn Ltd     156.35   Down   -2.50 (-1.57%)   Power Grid Corporation of India Ltd     188.10   Up   1.00 (0.53%)   Reliance Industries Ltd     1,127.40   Up   30.55 (2.79%)   State Bank of India     290.90   Up   5.50 (1.93%)   Sun Pharmaceuticals Industries Ltd     519.75   Up   4.65 (0.90%)   Tata Consultancy Services Ltd     1,886.60   Up   13.75 (0.73%)   Tata Motors Ltd     179.90   Down   -0.30 (-0.17%)   Tata Steel Ltd     574.10   Down   -15.25 (-2.59%)   Tech Mahindra Ltd     728.00   Up   13.10 (1.83%)   Titan Company Ltd     921.35   Up   0.55 (0.06%)   UltraTech Cement Ltd     3,962.40   Up   49.45 (1.26%)   UPL Ltd     771.85   Up   8.20 (1.07%)   Vedanta Ltd     206.80   Down   -0.75 (-0.36%)   Wipro Ltd     326.20   Up   3.05 (0.94%)   Yes Bank Ltd     191.00   Down   -14.85 (-7.21%)   Zee Entertainment Enterprises Ltd     443.60   Up   2.40 (0.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com