• Sensex   36604.68   10.35  sensex_up_arr
  • Nifty   10777.05   9.00   sensex_up_arr
  • Bank Nifty   22051.95   -1.55   sensex_dwn_arr
  • BSE Midcap   13386.94   -0.07  sensex_dwn_arr
  • USDINR   75.28   -0.14   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Steel LtdIndustry : Steel - Large
BSE Code:500470
ISIN Demat:INE081A01012
Book Value(Rs):681.44
NSE Symbol:TATASTEEL
Div & Yield %:3
Market Cap (Rs Cr.):38142.96
P/E(TTM):4.78
EPS(TTM):70.9
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)
Jun 2020 350.45 300.00 326.65 4.02 3.12 3.57 36,796.80
May 2020 298.50 262.55 295.20 3.30 2.83 3.23 33,253.99
Apr 2020 304.30 251.05 298.45 3.39 2.71 3.26 33,620.10
Mar 2020 394.25 250.90 269.75 4.66 2.71 2.95 30,387.07
Feb 2020 487.25 373.45 381.55 5.43 3.99 4.17 42,981.23
Jan 2020 505.95 436.50 438.75 5.61 4.75 4.80 49,424.76
Share Prices Of 2019
Dec 2019 476.00 389.05 472.00 5.22 4.04 5.16 53,170.34
Nov 2019 434.35 383.25 427.40 4.77 4.02 4.67 48,146.19
Oct 2019 399.65 320.30 380.50 4.46 3.33 4.16 42,862.93
Sep 2019 388.00 327.35 359.80 4.36 3.45 3.93 40,531.10
Aug 2019 431.65 322.45 344.95 4.85 3.36 3.77 38,858.26
Jul 2019 514.75 406.25 431.90 5.71 4.35 4.72 48,653.09
Jun 2019 516.40 463.65 504.40 5.71 4.97 5.51 56,820.14
May 2019 560.35 455.50 487.90 6.19 4.83 5.33 54,961.43
Apr 2019 559.00 509.00 556.45 6.14 5.54 6.08 62,683.52
Mar 2019 531.80 502.75 520.85 5.87 5.45 5.69 58,673.21
Feb 2019 511.95 452.30 501.30 9.53 7.91 9.22 56,470.89
Jan 2019 524.05 442.10 475.95 9.80 8.08 8.75 53,615.24
Share Prices Of 2018
Dec 2018 552.50 486.90 521.85 10.45 8.69 9.60 58,785.83
Nov 2018 610.00 513.25 530.25 11.62 9.28 9.75 59,731.87
Oct 2018 594.45 530.10 552.40 11.21 9.35 10.16 62,227.04
Sep 2018 646.70 574.50 580.35 12.31 10.12 10.67 65,375.57
Aug 2018 614.30 540.55 601.65 11.53 9.69 11.06 67,774.98
Jul 2018 586.50 493.50 562.85 11.28 8.96 10.35 63,404.22
Jun 2018 607.55 538.35 567.85 11.32 9.70 10.44 63,967.44
May 2018 636.30 536.60 575.45 11.93 9.82 10.58 64,823.57
Apr 2018 623.90 558.00 594.70 11.53 10.22 10.94 66,992.05
Mar 2018 684.80 554.10 570.90 12.77 9.96 10.50 64,311.02
Feb 2018 720.60 633.00 671.70 21.17 18.07 19.40 75,665.99
Jan 2018 755.12 681.75 705.05 19.97 20.19 20.36 79,422.81
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
Adani Ports & Special Economic Zone Ltd     332.80   Down   -2.15 (-0.64%)   Asian Paints Ltd     1,711.00   Up   7.50 (0.44%)   Axis Bank Ltd     436.95   Down   -2.65 (-0.60%)   Bajaj Auto Ltd     2,889.90   Down   -4.80 (-0.17%)   Bajaj Finance Ltd     3,237.95   Down   -76.20 (-2.30%)   Bajaj Finserv Ltd     6,436.00   Down   -47.80 (-0.74%)   Bharat Petroleum Corporation Ltd     378.85   Up   2.50 (0.66%)   Bharti Airtel Ltd     579.50   Up   4.80 (0.84%)   Bharti Infratel Ltd     209.40   Up   0.35 (0.17%)   Britannia Industries Ltd     3,774.20   Up   47.55 (1.28%)   Cipla Ltd     638.55   Down   -0.35 (-0.05%)   Coal India Ltd     130.55   Down   -0.65 (-0.50%)   Dr Reddys Laboratories Ltd     3,910.00   Up   4.55 (0.12%)   Eicher Motors Ltd     19,593.00   Up   145.15 (0.75%)   GAIL (India) Ltd     100.45   Down   -1.95 (-1.90%)   Grasim Industries Ltd     614.25   Up   2.80 (0.46%)   HCL Technologies Ltd     600.45   Up   18.20 (3.13%)   HDFC Bank Ltd     1,077.50   Down   -27.60 (-2.50%)   Hero Honda Motors Ltd     2,694.75   Up   13.50 (0.50%)   Hindalco Industries Ltd     167.50   Up   3.80 (2.32%)   Hindustan Unilever Ltd     2,271.10   Up   47.30 (2.13%)   Housing Development Finance Corporation Ltd     1,846.70   Down   -39.30 (-2.08%)   ICICI Bank Ltd     353.75   Down   -6.60 (-1.83%)   Indian Oil Corporation Ltd     87.00   Up   0.85 (0.99%)   IndusInd Bank Ltd     537.85   Down   -1.40 (-0.26%)   Infosys Technologies Ltd     794.50   Up   12.65 (1.62%)   ITC Ltd     197.65   Up   3.30 (1.70%)   JSW Steel Ltd     197.00   Up   3.70 (1.91%)   Kotak Mahindra Bank Ltd     1,335.20   Down   -14.15 (-1.05%)   Larsen & Toubro Ltd     929.55   Down   -2.60 (-0.28%)   Mahindra & Mahindra Ltd     555.75   Up   0.90 (0.16%)   Maruti Suzuki India Ltd     5,964.90   Up   9.25 (0.16%)   Nestle India Ltd     16,990.00   Up   156.90 (0.93%)   NIFTY (S&P CNX)     10,777.05   Up   9.00 (0.08%)   NTPC Ltd     90.25   Down   -0.15 (-0.17%)   Oil & Natural Gas Corpn Ltd     78.65   Up   0.10 (0.13%)   Power Grid Corporation of India Ltd     169.75   Down   -2.85 (-1.65%)   Reliance Industries Ltd     1,917.05   Up   39.00 (2.08%)   Shree Cement Ltd     22,357.30   Up   61.90 (0.28%)   State Bank of India     192.80   Down   -2.80 (-1.43%)   Sun Pharmaceuticals Industries Ltd     499.80   Up   5.90 (1.19%)   Tata Consultancy Services Ltd     2,219.20   Down   -3.15 (-0.14%)   Tata Motors Ltd     107.75   Up   0.15 (0.14%)   Tata Steel Ltd     340.10   Up   1.40 (0.41%)   Tech Mahindra Ltd     596.20   Up   27.20 (4.78%)   Titan Company Ltd     966.40   Up   4.55 (0.47%)   UltraTech Cement Ltd     3,803.20   Up   4.70 (0.12%)   UPL Ltd     437.95   Up   1.45 (0.33%)   Vedanta Ltd     112.00   Up   1.65 (1.50%)   Wipro Ltd     227.25   Up   5.15 (2.32%)   Zee Entertainment Enterprises Ltd     173.85   Up   3.75 (2.20%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?