• Sensex   39268.06   216.00  sensex_up_arr
  • Nifty   11645.45   59.10   sensex_up_arr
  • Bank Nifty   29091.85   0.35   sensex_up_arr
  • BSE Midcap   14389.60   1.57  sensex_up_arr
  • USDINR   71.28   0.05   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Steel LtdIndustry : Steel - Large
BSE Code:500470
ISIN Demat:INE081A01012
Book Value(Rs):624.70
NSE Symbol:TATASTEEL
Div & Yield %:3.91
Market Cap (Rs Cr.):40068.14
P/E(TTM):4.15
EPS(TTM):85.71
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)
Sep 2019 388.00 327.35 359.80 4.36 3.45 3.93 40,535.69
Aug 2019 431.65 322.45 344.95 4.85 3.36 3.77 38,862.66
Jul 2019 514.75 406.25 431.90 5.71 4.35 4.72 48,658.60
Jun 2019 516.40 463.65 504.40 5.71 4.97 5.51 56,826.57
May 2019 560.35 455.50 487.90 6.19 4.83 5.33 54,967.65
Apr 2019 559.00 509.00 556.45 6.14 5.54 6.08 62,690.61
Mar 2019 531.80 502.75 520.85 5.87 5.45 5.69 58,679.86
Feb 2019 511.95 452.30 501.30 9.53 7.91 9.22 56,477.29
Jan 2019 524.05 442.10 475.95 9.80 8.08 8.75 53,621.31
Share Prices Of 2018
Dec 2018 552.50 486.90 521.85 10.45 8.69 9.60 58,792.48
Nov 2018 610.00 513.25 530.25 11.62 9.28 9.75 59,738.54
Oct 2018 594.45 530.10 552.40 11.21 9.36 10.16 62,233.98
Sep 2018 646.70 574.50 580.35 12.31 10.12 10.67 65,382.86
Aug 2018 614.30 540.55 601.65 11.53 9.69 11.06 67,782.54
Jul 2018 586.50 493.50 562.85 11.28 8.96 10.35 63,411.29
Jun 2018 607.55 538.35 567.85 11.32 9.70 10.44 63,974.57
May 2018 636.30 536.60 575.45 11.93 9.82 10.58 64,830.80
Apr 2018 623.90 558.00 594.70 11.54 10.22 10.94 66,999.52
Mar 2018 684.80 554.10 570.90 12.77 9.97 10.50 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     420.55   Up   11.40 (2.79%)   Asian Paints Ltd     1,812.50   Up   0.20 (0.01%)   Axis Bank Ltd     710.40   Up   0.10 (0.01%)   Bajaj Auto Ltd     3,093.25   Down   -18.25 (-0.59%)   Bajaj Finance Ltd     4,146.65   Up   39.85 (0.97%)   Bajaj Finserv Ltd     8,329.80   Up   13.15 (0.16%)   Bharat Petroleum Corporation Ltd     516.10   Up   2.80 (0.55%)   Bharti Airtel Ltd     383.40   Down   -2.45 (-0.63%)   Bharti Infratel Ltd     262.05   Up   5.10 (1.98%)   Britannia Industries Ltd     3,241.25   Down   -6.60 (-0.20%)   Cipla Ltd     445.55   Down   -0.75 (-0.17%)   Coal India Ltd     204.90   Up   5.50 (2.76%)   Dr Reddys Laboratories Ltd     2,721.65   Down   -5.75 (-0.21%)   Eicher Motors Ltd     20,360.00   Down   -131.85 (-0.64%)   GAIL (India) Ltd     128.90   Up   0.15 (0.12%)   Grasim Industries Ltd     736.50   Up   11.95 (1.65%)   HCL Technologies Ltd     1,102.05   Up   9.00 (0.82%)   HDFC Bank Ltd     1,225.40   Up   5.40 (0.44%)   Hero Honda Motors Ltd     2,619.95   Down   -9.25 (-0.35%)   Hindalco Industries Ltd     188.80   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,101.00   Down   -2.85 (-0.14%)   Housing Development Finance Corporation Ltd     2,079.30   Down   -10.45 (-0.50%)   ICICI Bank Ltd     439.45   Down   -1.15 (-0.26%)   Indian Oil Corporation Ltd     146.40   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,330.55   Down   -9.55 (-0.71%)   Infosys Technologies Ltd     768.60   Down   -0.90 (-0.12%)   ITC Ltd     246.75   Up   0.90 (0.37%)   JSW Steel Ltd     223.60   Up   0.65 (0.29%)   Kotak Mahindra Bank Ltd     1,604.65   Up   0.10 (0.01%)   Larsen & Toubro Ltd     1,449.60   Up   25.25 (1.77%)   Mahindra & Mahindra Ltd     585.65   Down   -7.65 (-1.29%)   Maruti Suzuki India Ltd     7,200.00   Up   76.10 (1.07%)   Nestle India Ltd     14,586.85   Up   70.00 (0.48%)   NIFTY (S&P CNX)     11,638.20   Up   51.85 (0.45%)   NTPC Ltd     119.90   Up   1.20 (1.01%)   Oil & Natural Gas Corpn Ltd     141.65   Up   0.25 (0.18%)   Power Grid Corporation of India Ltd     199.55   Up   1.85 (0.94%)   Reliance Industries Ltd     1,420.40   Up   23.90 (1.71%)   State Bank of India     268.45   Up   3.00 (1.13%)   Sun Pharmaceuticals Industries Ltd     401.80   Up   0.30 (0.07%)   Tata Consultancy Services Ltd     2,053.00   Up   22.05 (1.09%)   Tata Motors Ltd     138.30   Down   -1.20 (-0.86%)   Tata Steel Ltd     356.70   Up   0.60 (0.17%)   Tech Mahindra Ltd     735.70   Up   11.35 (1.57%)   Titan Company Ltd     1,288.70   Up   11.65 (0.91%)   UltraTech Cement Ltd     4,330.95   Up   70.50 (1.65%)   UPL Ltd     599.00   Up   7.05 (1.19%)   Vedanta Ltd     150.40   Up   2.10 (1.42%)   Wipro Ltd     249.30   Up   1.45 (0.59%)   Yes Bank Ltd     50.30   Up   2.90 (6.12%)   Zee Entertainment Enterprises Ltd     244.50   Down   -19.95 (-7.54%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?