Tata Steel Share Price			Stock Listed on :	18-11-98	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Tata Steel			Symbol :	Source : NSE	Please  Donate
				TATASTEEL
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 1.3 Lack Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	109.6	-1.5	22.19m	-1.4%	Results
22-06-23	Thu	111.1	-2.8	34.77m	-2.5%
21-06-23	Wed	113.9	-0.35	35.63m	-0.3%
20-06-23	Tue	114.25	0.15	30.37m	0.1%	23-06-23 : 109.6
19-06-23	Mon	114.1	-0.15	33.5m	-0.1%	Compared to  :  14-06-23 113.8
16-06-23	Fri	114.25	0.5	31.72m	0.4%
15-06-23	Thu	113.75	-0.05	39.43m	0.0%	7 Days %
14-06-23	Wed	113.8	2.65	66.7m	2.4%	-3.7%
13-06-23	Tue	109.5	0.6	23.47m	0.6%
12-06-23	Mon	111.15	1.65	30.02m	1.5%	Compared to  :  23-05-23 105.6
09-06-23	Fri	108.9	-2.25	36.39m	-2.0%
08-06-23	Thu	111.15	-0.35	46.38m	-0.3%	1 Month %
07-06-23	Wed	111.5	2.5	45.16m	2.3%	3.8%
06-06-23	Tue	109	-0.4	26.75m	-0.4%	.
05-06-23	Mon	109.4	1.4	39.64m	1.3%	Compared to  :  24-04-23 106.5
02-06-23	Fri	108	2.05	46.69m	1.9%
01-06-23	Thu	105.95	0.15	21.21m	0.1%	2 Months %
31-05-23	Wed	105.8	-1.25	41.25m	-1.2%	2.9%
30-05-23	Tue	107.05	-1.4	33.48m	-1.3%
29-05-23	Mon	108.45	2.05	41.06m	1.9%	Compared to  :  23-03-23 104.9
26-05-23	Fri	106.4	1.55	28.36m	1.5%
25-05-23	Thu	104.85	-0.35	25.89m	-0.3%	3 Months %
24-05-23	Wed	105.2	-0.4	28.45m	-0.4%	4.5%
23-05-23	Tue	105.6	0.6	21.3m	0.6%
22-05-23	Mon	105	0.35	21.59m	0.3%	Compared to  :  23-12-22 102.25
19-05-23	Fri	104.65	-0.55	29.85m	-0.5%
18-05-23	Thu	105.2	-0.8	24.21m	-0.8%	6 Months %
17-05-23	Wed	106	-1.4	28.9m	-1.3%	7.2%
16-05-23	Tue	107.4	-0.3	18.59m	-0.3%
15-05-23	Mon	107.7	0.95	22.15m	0.9%	Compared to  :  23-06-22 841.3
12-05-23	Fri	106.75	-1.8	36.79m	-1.7%
11-05-23	Thu	108.55	-0.7	19.82m	-0.6%	1 year %
10-05-23	Wed	109.25	-0.3	19.21m	-0.3%	-87.0%
09-05-23	Tue	109.55	0	28m	0.0%
08-05-23	Mon	109.55	0.9	23.13m	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	108.65	-2.4	32.96m	-2.2%
04-05-23	Thu	111.05	1.35	38.64m	1.2%
03-05-23	Wed	109.7	-0.6	51.27m	-0.5%
02-05-23	Tue	110.3	2.35	52.82m	2.2%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	107.95	0.3	30.07m	0.3%
27-04-23	Thu	107.65	0.8	22.36m	0.7%
26-04-23	Wed	106.85	-0.2	23.59m	-0.2%
25-04-23	Tue	107.05	0.55	23.33m	0.5%
24-04-23	Mon	106.5	0.35	23.48m	0.3%
21-04-23	Fri	106.15	-1.85	37.64m	-1.7%
20-04-23	Thu	108	-0.1	18.34m	-0.1%
19-04-23	Wed	108.1	0.5	62.1m	0.5%
18-04-23	Tue	107.6	0.45	25.48m	0.4%
17-04-23	Mon	107.15	-0.35	24.64m	-0.3%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	107.5	-0.1	34.88m	-0.1%
12-04-23	Wed	107.6	0.05	27.35m	0.0%
11-04-23	Tue	107.55	2.6	49.3m	2.5%
10-04-23	Mon	104.95	0.6	19.99m	0.6%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	104.35	-0.5	21.05m	-0.5%
05-04-23	Wed	104.85	0.75	25.19m	0.7%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	104.1	-0.4	21.84m	-0.4%
31-03-23	Fri	104.5	0.9	34.58m	0.9%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	103.6	1.1	37.22m	1.1%
28-03-23	Tue	102.5	0.2	18.7m	0.2%
27-03-23	Mon	102.3	0.2	24.75m	0.2%
24-03-23	Fri	102.1	-2.8	39.01m	-2.7%
23-03-23	Thu	104.9	0.1	20.91m	0.1%
22-03-23	Wed	104.8	0.05	25.89m	0.0%
21-03-23	Tue	104.75	0.25	26.43m	0.2%
20-03-23	Mon	104.5	-2.5	41.57m	-2.3%
17-03-23	Fri	107	1.95	48.96m	1.9%
16-03-23	Thu	105.05	-3.6	81.09m	-3.3%
15-03-23	Wed	108.65	2.25	38.93m	2.1%
14-03-23	Tue	106.4	-0.4	48.58m	-0.4%
13-03-23	Mon	106.8	-1.3	34.55m	-1.2%
10-03-23	Fri	108.1	-0.1	47.7m	-0.1%
09-03-23	Thu	108.2	1.7	51.97m	1.6%
08-03-23	Wed	106.5	0.85	43.94m	0.8%
07-03-23	Holiday :	Holi
06-03-23	Mon	105.65	-1.35	106.87m	-1.3%
03-03-23	Fri	107	2.35	117.18m	2.2%
02-03-23	Thu	104.65	-0.85	55.28m	-0.8%
01-03-23	Wed	105.5	1.55	76.18m	1.5%
28-02-23	Tue	103.95	-2.15	76.54m	-2.0%
27-02-23	Mon	106.1	-3.65	56.22m	-3.3%
24-02-23	Fri	109.75	-2.3	34.33m	-2.1%
23-02-23	Thu	111.15	-2	24.39m	-1.8%
22-02-23	Wed	112.05	0.9	30.85m	0.8%
21-02-23	Tue	113.15	0.8	29.83m	0.7%
20-02-23	Mon	112.35	0.1	19.9m	0.1%
17-02-23	Fri	112.25	0.25	34.11m	0.2%
16-02-23	Thu	112	1.7	30.96m	1.5%
15-02-23	Wed	110.3	1.05	35.54m	1.0%
14-02-23	Tue	109.25	0.5	31.16m	0.5%
13-02-23	Mon	108.75	-0.05	56.19m	0.0%
10-02-23	Fri	108.8	-2.45	60.81m	-2.2%
09-02-23	Thu	111.25	-0.2	64.71m	-0.2%
08-02-23	Wed	111.45	-6	110.95m	-5.1%
07-02-23	Tue	111.45	0	66.52m	0.0%
06-02-23	Mon	117.45	-2.9	49.55m	-2.4%
03-02-23	Fri	120.35	0.4	46.98m	0.3%
02-02-23	Thu	119.95	-2.1	38.77m	-1.7%
01-02-23	Wed	122.05	2.35	72.92m	2.0%
31-01-23	Tue	119.7	0.95	43.99m	0.8%
30-01-23	Mon	118.75	-1.9	46.55m	-1.6%
27-01-23	Fri	120.65	-0.35	58.77m	-0.3%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	121	0.6	46.52m	0.5%
24-01-23	Tue	120.4	-1.6	27.71m	-1.3%
23-01-23	Mon	122	-0.95	28.6m	-0.8%
20-01-23	Fri	122.95	-0.6	37.78m	-0.5%
19-01-23	Thu	123.55	1.1	53.56m	0.9%
18-01-23	Wed	122.45	3.1	64.75m	2.6%
17-01-23	Tue	119.35	-0.6	27.88m	-0.5%
16-01-23	Mon	119.95	-0.5	44.36m	-0.4%
13-01-23	Fri	120.45	2.35	68.88m	2.0%
12-01-23	Thu	118.85	0	49.32m	0.0%
11-01-23	Wed	118.1	-0.75	33.74m	-0.6%
10-01-23	Tue	118.85	1.3	56.75m	1.1%
09-01-23	Mon	117.55	1.9	37.76m	1.6%
06-01-23	Fri	115.65	-0.9	58.55m	-0.8%
05-01-23	Thu	116.55	0.8	58.81m	0.7%
04-01-23	Wed	115.75	-2.7	55.63m	-2.3%
03-01-23	Tue	118.45	-0.8	74.42m	-0.7%
02-01-23	Mon	119.25	6.6	143.44m	5.9%
30-12-22	Fri	112.65	0.9	56.05m	0.8%
29-12-22	Thu	111.75	1.75	51.75m	1.6%
28-12-22	Wed	110	-1.15	50.66m	-1.0%
27-12-22	Tue	105	2.75	34m	2.7%
26-12-22	Mon	111.15	6.15	76.03m	5.9%
23-12-22	Fri	102.25	-5.4	46.76m	-5.0%
22-12-22	Thu	107.65	-1.75	39.64m	-1.6%
21-12-22	Wed	109.4	-1.55	32.3m	-1.4%
20-12-22	Tue	110.95	-0.85	34.84m	-0.8%
19-12-22	Mon	111.8	0.75	17.3m	0.7%
16-12-22	Fri	111.05	0.1	34.74m	0.1%
15-12-22	Thu	110.95	-2.1	34.36m	-1.9%
14-12-22	Wed	113.05	1.85	38.61m	1.7%
13-12-22	Tue	111.2	-0.5	32.26m	-0.4%
12-12-22	Mon	111.7	1.25	37.08m	1.1%
09-12-22	Fri	110.45	-1.4	35.67m	-1.3%
08-12-22	Thu	111.85	0.65	32.42m	0.6%
07-12-22	Wed	111.2	-1.75	39.49m	-1.5%
06-12-22	Tue	112.95	-2.9	50.58m	-2.5%
05-12-22	Mon	115.85	3.85	96.44m	3.4%
02-12-22	Fri	112	1.25	70.54m	1.1%
01-12-22	Thu	110.75	3.1	91.7m	2.9%
30-11-22	Wed	107.65	1.55	61.14m	1.5%
29-11-22	Tue	106.1	1.2	40.66m	1.1%
28-11-22	Mon	104.9	-1.3	33.52m	-1.2%
25-11-22	Fri	106.2	0.7	27.36m	0.7%
24-11-22	Thu	105.45	0.25	22.81m	0.2%
23-11-22	Wed	105.5	0.05	23.74m	0.0%
22-11-22	Tue	105.2	0.95	27.85m	0.9%
21-11-22	Mon	104.25	-1.25	58.4m	-1.2%
18-11-22	Fri	105.5	-0.35	28.99m	-0.3%
17-11-22	Thu	105.85	-0.7	32.89m	-0.7%
16-11-22	Wed	106.55	-2	40.4m	-1.8%
15-11-22	Tue	108.55	-0.15	35.01m	-0.1%
14-11-22	Mon	108.7	1.15	55.47m	1.1%
11-11-22	Fri	107.55	2.85	77.93m	2.7%
10-11-22	Thu	104.7	-1.4	27.86m	-1.3%
09-11-22	Wed	106.1	-0.6	38.3m	-0.6%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	106.7	1.95	74.43m	1.9%
04-11-22	Fri	104.75	2.75	70.3m	2.7%
03-11-22	Thu	102	0.75	39.11m	0.7%
02-11-22	Wed	101.25	0.05	42.34m	0.0%
01-11-22	Tue	101.2	-0.35	69.03m	-0.3%
31-10-22	Mon	101.55	-0.05	38.72m	0.0%
28-10-22	Fri	101.6	-2.6	51.01m	-2.5%
27-10-22	Thu	104.2	3	74.35m	3.0%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	101.2	0	37.16m	0.0%
24-10-22	Muhurat Trading	101.2	1	7.48m	1.0%
21-10-22	Fri	100.2	-0.7	30.97m	-0.7%
20-10-22	Thu	100.9	0.85	38.09m	0.8%
19-10-22	Wed	100.05	-0.6	38.76m	-0.6%
18-10-22	Tue	100.65	1.1	30.72m	1.1%
17-10-22	Mon	99.55	-0.55	37.57m	-0.5%
14-10-22	Fri	100.1	0	32.46m	0.0%
13-10-22	Thu	100.1	-0.45	34.67m	-0.4%
12-10-22	Wed	100.55	0.2	41.36m	0.2%
11-10-22	Tue	100.35	-2.85	41.08m	-2.8%
10-10-22	Mon	103.2	-0.1	36.64m	-0.1%
07-10-22	Fri	103.3	-0.25	36.08m	-0.2%
06-10-22	Thu	103.55	2.4	48.17m	2.4%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	101.15	2.8	40.19m	2.8%
03-10-22	Mon	98.35	-0.95	37.28m	-1.0%
30-09-22	Fri	99.3	2.45	66.44m	2.5%
29-09-22	Thu	96.85	1.65	60.88m	1.7%
28-09-22	Wed	95.2	-2.45	71.72m	-2.5%
27-09-22	Tue	99.85	-4.45	101.29m	-4.3%
26-09-22	Mon	97.65	-2.2	104.95m	-2.2%
23-09-22	Fri	104.3	0.7	109.77m	0.7%
22-09-22	Thu	103.6	-0.85	61.38m	-0.8%
21-09-22	Wed	104.45	-1.35	46.14m	-1.3%
20-09-22	Tue	105.8	2.7	52.14m	2.6%
19-09-22	Mon	103.1	-2.6	51.15m	-2.5%
16-09-22	Fri	105.7	-1.3	107.97m	-1.2%
15-09-22	Thu	109.15	1.4	86.38m	1.3%
14-09-22	Wed	107	-2.15	62.93m	-2.0%
13-09-22	Tue	107.75	0	44.18m	0.0%
12-09-22	Mon	107.75	2.05	40.84m	1.9%
09-09-22	Fri	105.7	-0.15	63.65m	-0.1%
08-09-22	Thu	105.85	-1.75	71.23m	-1.6%
07-09-22	Wed	107.6	-1	43.95m	-0.9%
06-09-22	Tue	108.6	1.7	59.51m	1.6%
05-09-22	Mon	106.9	1.4	40.35m	1.3%
02-09-22	Fri	106.4	-1.9	52.45m	-1.8%
01-09-22	Thu	105.5	-0.9	45.6m	-0.8%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	108.3	3.45	67.4m	3.3%
29-08-22	Mon	104.85	1.1	71.26m	1.0%
26-08-22	Fri	107.35	-2.5	59.9m	-2.3%
25-08-22	Thu	106.25	-0.3	42.19m	-0.3%
24-08-22	Wed	106.55	-1.05	55.69m	-1.0%
23-08-22	Tue	107.6	2.55	70.53m	2.4%
22-08-22	Mon	105.05	-5	74.04m	-4.5%
19-08-22	Fri	110.05	-2.5	57.13m	-2.2%
18-08-22	Thu	112.55	0.05	49.4m	0.0%
17-08-22	Wed	112.5	-0.5	54.01m	-0.4%
16-08-22	Tue	113	0.35	69.21m	0.3%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	112.65	3.55	95.94m	3.3%
11-08-22	Thu	109.2	2	73.88m	1.9%
10-08-22	Wed	109.1	-0.1	75.32m	-0.1%
09-08-22	Holiday :	Moharram
08-08-22	Mon	107.2	-0.15	41.38m	-0.1%
05-08-22	Fri	107.35	-0.35	54.47m	-0.3%
04-08-22	Thu	107.7	0.65	79.53m	0.6%
03-08-22	Wed	107.05	0.05	61.43m	0.0%
02-08-22	Tue	107	-1.25	64.94m	-1.2%
01-08-22	Mon	108.25	0.65	125.37m	0.6%
29-07-22	Fri	107.6	7.25	166.96m	7.2%
28-07-22	Thu	100.35	-859.05	137.16m	-89.5%
27-07-22	Wed	959.4	9.9	5.26m	1.0%
26-07-22	Tue	949.5	-11.2	12.63m	-1.2%
25-07-22	Mon	960.7	24.65	9.96m	2.6%
22-07-22	Fri	936.05	1.75	4.86m	0.2%
21-07-22	Thu	934.3	5.85	5.09m	0.6%
20-07-22	Wed	928.45	9	7.71m	1.0%
19-07-22	Tue	919.45	15.15	8.53m	1.7%
18-07-22	Mon	904.3	20.5	7.31m	2.3%
15-07-22	Fri	883.8	-24.2	8.13m	-2.7%
14-07-22	Thu	908	3.15	7.45m	0.3%
13-07-22	Wed	904.85	2.75	7.01m	0.3%
12-07-22	Tue	902.1	-10.65	10.02m	-1.2%
11-07-22	Mon	912.75	26.85	15.02m	3.0%
08-07-22	Fri	885.9	-14.1	11.2m	-1.6%
07-07-22	Thu	858.15	-2	8.14m	-0.2%
06-07-22	Wed	900	41.85	11.1m	4.9%
05-07-22	Tue	860.15	5.6	7.91m	0.7%
04-07-22	Mon	854.55	-18.3	7.76m	-2.1%
01-07-22	Fri	872.85	5.8	5.48m	0.7%
30-06-22	Thu	867.05	-14.55	8.47m	-1.7%
29-06-22	Wed	881.6	2.7	7.23m	0.3%
28-06-22	Tue	878.9	11.05	8.46m	1.3%
27-06-22	Mon	867.85	15	7.28m	1.8%
24-06-22	Fri	852.85	11.55	8.54m	1.4%
23-06-22	Thu	841.3	3.2	11.15m	0.4%
22-06-22	Wed	838.1	-46.7	10.99m	-5.3%
21-06-22	Tue	884.8	23.4	12.45m	2.7%
20-06-22	Mon	861.4	-45.3	13.99m	-5.0%