Pravin Ratilal Share And Stock Brokers Ltd

Online
Trading

Portfolio
Tracker

Historical Price

Home >> Markets >> Corporate Information >> Historical Price

Tata Steel Ltd

Industry : Steel - Large

BSE Code:	500470
ISIN Demat:	INE081A01012
Book Value(Rs):	674.74

NSE Symbol:	TATASTEEL
Div & Yield %:	4.09
Market Cap (Rs Cr.):	38231.77

P/E(TTM):	4.05
EPS(TTM):	83.85
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)
May 2020	298.50	262.55	295.20	3.30	2.83	3.23	33,257.76
Apr 2020	304.30	251.05	298.45	3.39	2.71	3.26	33,623.91
Mar 2020	394.25	250.90	269.75	4.67	2.71	2.95	30,390.51
Feb 2020	487.25	373.45	381.55	5.43	4.00	4.17	42,986.10
Jan 2020	505.95	436.50	438.75	5.61	4.75	4.80	49,430.35
Share Prices Of 2019
Dec 2019	476.00	389.05	472.00	5.22	4.04	5.16	53,176.36
Nov 2019	434.35	383.25	427.40	4.77	4.02	4.67	48,151.64
Oct 2019	399.65	320.30	380.50	4.47	3.33	4.16	42,867.78
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