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 %:0.23
Market Cap (Rs Cr.):52472.17
P/E(TTM):5.23
EPS(TTM):89.09
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)
Jan 2019 524.05 442.10 475.95 9.51 7.85 8.50 53,621.31
Share Prices Of 2018
Dec 2018 552.50 486.90 521.85 10.15 8.44 9.32 58,792.48
Nov 2018 610.00 513.25 530.25 11.28 9.01 9.47 59,738.54
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
Adani Ports & Special Economic Zone Ltd     347.30   Down   -2.85 (-0.81%)   Asian Paints Ltd     1,380.05   Down   -13.55 (-0.97%)   Axis Bank Ltd     693.30   Up   6.70 (0.98%)   Bajaj Auto Ltd     2,793.50   Down   -32.45 (-1.15%)   Bajaj Finance Ltd     2,549.45   Down   -11.65 (-0.45%)   Bajaj Finserv Ltd     5,885.15   Down   -140.30 (-2.33%)   Bharat Petroleum Corporation Ltd     327.75   Down   -0.10 (-0.03%)   Bharti Airtel Ltd     302.55   Down   -2.05 (-0.67%)   Bharti Infratel Ltd     317.05   Up   10.15 (3.31%)   Cipla Ltd     541.15   Up   0.60 (0.11%)   Coal India Ltd     215.15   Down   -4.80 (-2.18%)   Dr Reddys Laboratories Ltd     2,565.55   Up   2.20 (0.09%)   Eicher Motors Ltd     20,155.20   Down   -78.90 (-0.39%)   GAIL (India) Ltd     317.45   Down   -0.30 (-0.09%)   Grasim Industries Ltd     699.85   Down   -6.90 (-0.98%)   HCL Technologies Ltd     1,046.30   Down   -10.95 (-1.04%)   HDFC Bank Ltd     2,089.90   Down   -10.75 (-0.51%)   Hero Honda Motors Ltd     2,683.55   Down   -12.90 (-0.48%)   Hindalco Industries Ltd     184.55   Down   -2.05 (-1.10%)   Hindustan Petroleum Corporation Ltd     212.65   Down   -3.70 (-1.71%)   Hindustan Unilever Ltd     1,751.90   Down   -20.90 (-1.18%)   Housing Development Finance Corporation Ltd     1,874.85   Down   -0.05 (0.00%)   ICICI Bank Ltd     338.75   Down   -3.40 (-0.99%)   Indiabulls Housing Finance Ltd     623.50   Down   -15.85 (-2.48%)   Indian Oil Corporation Ltd     124.95   Down   -0.50 (-0.40%)   IndusInd Bank Ltd     1,517.00   Up   7.50 (0.50%)   Infosys Technologies Ltd     741.05   Down   -0.90 (-0.12%)   ITC Ltd     274.70   Down   -5.40 (-1.93%)   JSW Steel Ltd     261.90   Down   -5.00 (-1.87%)   Kotak Mahindra Bank Ltd     1,277.05   Down   -6.60 (-0.51%)   Larsen & Toubro Ltd     1,244.50   Up   1.40 (0.11%)   Mahindra & Mahindra Ltd     624.70   Down   -2.85 (-0.45%)   Maruti Suzuki India Ltd     6,842.70   Down   -87.35 (-1.26%)   NIFTY (S&P CNX)     10,640.95   Down   -83.45 (-0.78%)   NTPC Ltd     137.45   Up   1.20 (0.88%)   Oil & Natural Gas Corpn Ltd     137.10   Up   2.10 (1.56%)   Power Grid Corporation of India Ltd     180.75   Down   -0.75 (-0.41%)   Reliance Industries Ltd     1,220.10   Down   -24.35 (-1.96%)   State Bank of India     259.95   Down   -3.00 (-1.14%)   Sun Pharmaceuticals Industries Ltd     414.65   Down   -8.25 (-1.95%)   Tata Consultancy Services Ltd     1,970.30   Down   -59.40 (-2.93%)   Tata Motors Ltd     162.90   Up   1.25 (0.77%)   Tata Steel Ltd     465.55   Down   -1.95 (-0.42%)   Tech Mahindra Ltd     803.45   Up   3.80 (0.48%)   Titan Company Ltd     1,027.35   Down   -11.65 (-1.12%)   UltraTech Cement Ltd     3,429.25   Down   -10.20 (-0.30%)   UPL Ltd     821.85   Up   3.50 (0.43%)   Vedanta Ltd     148.00   Up   0.70 (0.48%)   Wipro Ltd     375.60   Down   -0.50 (-0.13%)   Yes Bank Ltd     213.55   Down   -5.45 (-2.49%)   Zee Entertainment Enterprises Ltd     438.95   Up   7.60 (1.76%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com