• Sensex   41323.81   -205.10  sensex_dwn_arr
  • Nifty   12169.85   -54.70   sensex_dwn_arr
  • Bank Nifty   30947.55   -0.43   sensex_dwn_arr
  • BSE Midcap   15586.67   -0.21  sensex_dwn_arr
  • USDINR   71.27   0.13   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Steel LtdIndustry : Steel - Large
BSE Code:500470
ISIN Demat:INE081A01012
Book Value(Rs):674.74
NSE Symbol:TATASTEEL
Div & Yield %:2.92
Market Cap (Rs Cr.):53615.74
P/E(TTM):5.25
EPS(TTM):90.62
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 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
Adani Ports & Special Economic Zone Ltd     379.95   Down   -0.10 (-0.03%)   Asian Paints Ltd     1,810.75   Down   -38.00 (-2.06%)   Axis Bank Ltd     717.60   Down   -9.60 (-1.32%)   Bajaj Auto Ltd     3,097.05   Down   -6.65 (-0.21%)   Bajaj Finance Ltd     4,138.60   Down   -14.00 (-0.34%)   Bajaj Finserv Ltd     9,534.30   Down   -38.45 (-0.40%)   Bharat Petroleum Corporation Ltd     463.85   Up   6.70 (1.47%)   Bharti Airtel Ltd     511.75   Up   3.05 (0.60%)   Bharti Infratel Ltd     240.50   Up   18.65 (8.41%)   Britannia Industries Ltd     3,111.25   Up   0.80 (0.03%)   Cipla Ltd     473.40   Down   -6.75 (-1.41%)   Coal India Ltd     202.15   Up   1.00 (0.50%)   Dr Reddys Laboratories Ltd     3,060.45   Up   0.85 (0.03%)   Eicher Motors Ltd     21,056.55   Down   -308.55 (-1.44%)   GAIL (India) Ltd     126.75   Down   -1.05 (-0.82%)   Grasim Industries Ltd     771.65   Down   -1.15 (-0.15%)   HCL Technologies Ltd     584.05   Down   -5.20 (-0.88%)   HDFC Bank Ltd     1,244.35   Down   -10.55 (-0.84%)   Hero Honda Motors Ltd     2,398.70   Down   -16.90 (-0.70%)   Hindalco Industries Ltd     205.15   Down   -2.15 (-1.04%)   Hindustan Unilever Ltd     2,055.40   Down   -7.45 (-0.36%)   Housing Development Finance Corporation Ltd     2,465.45   Up   11.10 (0.45%)   ICICI Bank Ltd     531.05   Down   -3.80 (-0.71%)   Indian Oil Corporation Ltd     114.80   Down   -2.70 (-2.30%)   IndusInd Bank Ltd     1,336.35   Up   4.40 (0.33%)   Infosys Technologies Ltd     762.50   Down   -5.95 (-0.77%)   ITC Ltd     238.45   Down   -3.45 (-1.43%)   JSW Steel Ltd     267.25   Down   -4.10 (-1.51%)   Kotak Mahindra Bank Ltd     1,625.10   Up   7.20 (0.45%)   Larsen & Toubro Ltd     1,302.35   Down   -7.25 (-0.55%)   Mahindra & Mahindra Ltd     552.80   Down   -14.40 (-2.54%)   Maruti Suzuki India Ltd     7,302.65   Down   -146.95 (-1.97%)   Nestle India Ltd     15,280.75   Down   -136.50 (-0.89%)   NIFTY (S&P CNX)     12,169.85   Down   -54.70 (-0.45%)   NTPC Ltd     117.15   Down   -1.10 (-0.93%)   Oil & Natural Gas Corpn Ltd     122.75   Down   -0.15 (-0.12%)   Power Grid Corporation of India Ltd     200.60   Down   -4.05 (-1.98%)   Reliance Industries Ltd     1,533.90   Up   1.55 (0.10%)   State Bank of India     313.70   Down   -0.30 (-0.10%)   Sun Pharmaceuticals Industries Ltd     447.40   Down   -2.05 (-0.46%)   Tata Consultancy Services Ltd     2,171.05   Up   0.70 (0.03%)   Tata Motors Ltd     191.40   Down   -3.60 (-1.85%)   Tata Steel Ltd     476.15   Down   -14.50 (-2.96%)   Tech Mahindra Ltd     778.90   Up   0.70 (0.09%)   Titan Company Ltd     1,176.20   Down   -11.65 (-0.98%)   UltraTech Cement Ltd     4,483.55   Up   15.90 (0.36%)   UPL Ltd     577.70   Down   -6.90 (-1.18%)   Vedanta Ltd     153.90   Down   -3.00 (-1.91%)   Wipro Ltd     247.10   Down   -0.90 (-0.36%)   Yes Bank Ltd     38.35   Down   -0.30 (-0.78%)   Zee Entertainment Enterprises Ltd     284.10   Up   13.35 (4.93%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?