Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Steel LtdIndustry : Steel - Large
BSE Code:500470
ISIN Demat:INE081A01012
Book Value(Rs):514.84
NSE Symbol:TATASTEEL
Div & Yield %:1.33
Market Cap (Rs Cr.):73001.44
P/E(TTM):14.18
EPS(TTM):53.02
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)
Dec 2017 744.35 660.60 732.45 19.38 16.74 18.77 71,136.71
Nov 2017 718.50 669.25 694.15 18.59 16.93 17.78 67,416.95
Oct 2017 734.90 654.25 703.65 19.25 16.65 18.03 68,339.61
Sep 2017 696.55 623.00 651.05 18.10 15.53 16.68 63,231.01
Aug 2017 642.60 558.00 638.00 16.58 14.26 16.35 61,963.57
Jul 2017 572.00 541.95 567.55 14.68 13.70 14.54 55,121.36
Jun 2017 546.80 487.50 544.35 14.07 12.40 13.95 52,868.14
May 2017 520.40 428.25 504.90 13.66 10.85 12.94 49,036.69
Apr 2017 505.80 442.60 448.85 13.30 11.12 11.50 43,593.00
Mar 2017 508.45 462.50 482.65 13.19 11.72 12.37 46,875.71
Feb 2017 495.85 455.70 482.65 37.99 33.51 36.59 46,875.71
Jan 2017 476.35 388.95 462.40 36.68 28.25 35.05 44,909.00
Share Prices Of 2016
Dec 2016 435.40 377.45 391.10 33.40 27.50 29.65 37,984.24
Nov 2016 440.90 366.05 414.95 34.52 27.34 31.46 40,300.58
Oct 2016 431.65 375.00 404.65 32.97 27.85 30.68 39,300.23
Sep 2016 408.50 355.40 374.40 31.40 26.48 28.38 36,362.31
Aug 2016 394.60 354.00 370.45 30.09 26.07 28.08 35,978.68
Jul 2016 379.25 312.00 354.75 29.82 23.16 26.89 34,453.87
Jun 2016 348.25 297.40 321.90 27.15 21.46 24.40 31,263.42
May 2016 355.45 311.20 334.45 27.49 23.12 25.35 32,482.30
Apr 2016 364.15 308.40 350.55 28.37 23.10 26.57 34,045.96
Mar 2016 325.85 246.70 319.50 24.81 17.96 24.22 31,030.33
Feb 2016 263.50 211.30 249.10 5.72 4.21 5.11 24,192.98
Jan 2016 276.20 225.30 250.05 5.71 4.41 5.13 24,285.24
Share Prices Of 2015
Dec 2015 266.25 225.00 259.55 5.52 4.58 5.33 25,207.90
Nov 2015 247.10 213.00 230.05 5.25 4.19 4.72 22,342.81
Oct 2015 261.95 210.40 246.75 5.61 4.28 5.07 23,964.74
Sep 2015 243.90 200.00 211.90 5.33 4.08 4.35 20,580.06
Aug 2015 268.20 200.40 225.05 5.63 3.85 4.62 21,857.20
Jul 2015 310.30 245.25 247.30 6.49 4.99 5.08 24,018.16
Jun 2015 333.00 287.55 304.70 6.92 5.74 6.26 29,592.93
May 2015 384.20 322.40 328.50 8.25 6.57 6.75 31,904.43
Apr 2015 378.45 316.10 360.50 7.96 6.33 7.40 35,012.32
Mar 2015 359.25 311.30 316.85 7.51 6.32 6.51 30,772.96
Feb 2015 394.80 344.95 355.65 6.16 5.23 5.40 34,541.28
Jan 2015 421.20 372.55 390.45 6.46 5.47 5.92 37,921.11
Share Prices Of 2014
Dec 2014 474.90 387.05 399.35 7.41 5.84 6.06 38,785.49
Nov 2014 495.30 458.65 473.30 7.61 6.87 7.18 45,967.63
Oct 2014 492.70 435.45 489.35 7.53 6.30 7.42 47,526.43
Sep 2014 531.00 451.10 459.30 8.14 6.71 6.97 44,607.92
Aug 2014 568.55 509.55 513.55 8.91 7.70 7.79 49,876.77
Jul 2014 573.90 493.65 553.40 8.97 7.19 8.40 53,747.06
Jun 2014 578.60 472.00 528.30 8.85 6.86 8.01 51,309.31
May 2014 494.90 388.75 475.00 7.93 5.77 7.21 46,132.73
Apr 2014 432.70 386.25 400.60 6.66 5.64 6.08 38,906.89
Mar 2014 396.00 332.20 393.85 6.04 4.90 5.98 38,251.32
Feb 2014 399.90 336.00 344.05 7.61 5.99 6.26 33,414.66
Jan 2014 435.40 341.60 356.15 8.23 6.13 6.48 34,589.83
Adani Ports & Special Economic Zone Ltd     433.80   Up   0.35 (0.08%)   Ambuja Cements Ltd     266.50   Down   -2.10 (-0.78%)   Asian Paints Ltd     1,178.60   Down   -11.30 (-0.95%)   Aurobindo Pharma Ltd     640.50   Down   -2.70 (-0.42%)   Axis Bank Ltd     597.60   Up   7.35 (1.25%)   Bajaj Auto Ltd     3,267.00   Up   56.60 (1.76%)   Bajaj Finance Ltd     1,712.40   Up   10.50 (0.62%)   Bharat Petroleum Corporation Ltd     467.60   Down   -9.70 (-2.03%)   Bharti Airtel Ltd     489.10   Down   -8.80 (-1.77%)   Bharti Infratel Ltd     342.85   Down   -3.20 (-0.92%)   Bosch Ltd     19,972.10   Down   -4.05 (-0.02%)   Cipla Ltd     595.05   Down   -7.70 (-1.28%)   Coal India Ltd     286.55   Up   2.55 (0.90%)   Dr Reddys Laboratories Ltd     2,473.30   Down   -17.05 (-0.68%)   Eicher Motors Ltd     27,756.55   Down   -252.90 (-0.90%)   GAIL (India) Ltd     453.65   Down   -15.10 (-3.22%)   HCL Technologies Ltd     948.35   Down   -9.95 (-1.04%)   HDFC Bank Ltd     1,972.15   Up   19.95 (1.02%)   Hero Honda Motors Ltd     3,614.85   Up   25.10 (0.70%)   Hindalco Industries Ltd     253.25   Down   -4.75 (-1.84%)   Hindustan Petroleum Corporation Ltd     402.00   Down   -14.20 (-3.41%)   Hindustan Unilever Ltd     1,356.00   Down   -6.45 (-0.47%)   Housing Development Finance Corporation Ltd     1,876.80   Down   -24.45 (-1.29%)   ICICI Bank Ltd     347.00   Down   -6.60 (-1.87%)   Indiabulls Housing Finance Ltd     1,342.00   Up   40.20 (3.09%)   Indian Oil Corporation Ltd     381.55   Down   -4.40 (-1.14%)   IndusInd Bank Ltd     1,683.90   Down   -0.10 (-0.01%)   Infosys Technologies Ltd     1,138.40   Down   -5.05 (-0.44%)   ITC Ltd     272.00   Down   -2.55 (-0.93%)   Kotak Mahindra Bank Ltd     1,073.80   Up   13.25 (1.25%)   Larsen & Toubro Ltd     1,376.65   Up   5.20 (0.38%)   Lupin Ltd     928.85   Up   4.75 (0.51%)   Mahindra & Mahindra Ltd     758.25   Down   -7.15 (-0.93%)   Maruti Suzuki India Ltd     9,298.45   Down   -25.50 (-0.27%)   NIFTY (S&P CNX)     10,919.45   Up   24.75 (0.23%)   NTPC Ltd     172.05   Down   -0.70 (-0.41%)   Oil & Natural Gas Corpn Ltd     199.85   Up   6.15 (3.18%)   Power Grid Corporation of India Ltd     195.25   Down   -0.85 (-0.43%)   Reliance Industries Ltd     970.20   Up   38.90 (4.18%)   State Bank of India     306.90   Down   -2.35 (-0.76%)   Sun Pharmaceuticals Industries Ltd     572.75   Up   0.65 (0.11%)   Tata Consultancy Services Ltd     3,034.95   Up   75.65 (2.56%)   Tata Motors Ltd     421.55   Up   3.50 (0.84%)   Tata Steel Ltd     752.50   Down   -0.50 (-0.07%)   Tech Mahindra Ltd     563.65   Up   10.75 (1.94%)   UltraTech Cement Ltd     4,321.65   Up   21.65 (0.50%)   UPL Ltd     816.00   Up   13.65 (1.70%)   Vedanta Ltd     326.60   Down   -5.05 (-1.52%)   Wipro Ltd     322.80   Down   -6.15 (-1.87%)   Yes Bank Ltd     351.90   Up   2.55 (0.73%)   Zee Entertainment Enterprises Ltd     608.85   Up   8.50 (1.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com