Historical Price

As on (15 Sep 2025 | 01:10)
Back To Homepage As on (15 Sep 2025 | 01:10)
Tata Steel Ltd
Steel - Large
BSE Code 500470 ISIN Demat INE081A01020 Book Value 128.01 NSE Symbol TATASTEEL Div & Yield % 2.12 Market Cap (₹ Cr.) 211970.29 P/E 14.3 EPS 11.87 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Aug 2025 162.70 152.55 154.45 14.02 13.05 13.25 192,808.08
Jul 2025 168.75 156.50 157.80 14.73 13.31 13.54 196,990.06
Jun 2025 163.35 149.70 159.75 14.18 12.63 13.70 199,424.35
May 2025 165.60 139.50 161.00 14.48 11.81 13.81 200,984.79
Apr 2025 156.20 124.20 139.75 13.53 10.21 11.99 174,457.29
Mar 2025 160.10 134.30 154.25 13.83 11.17 13.23 192,558.41
Feb 2025 141.55 127.80 137.20 10.14 8.81 9.76 171,273.99
Jan 2025 139.70 122.60 134.65 10.04 8.70 9.58 168,090.69
Share Prices Of 2024
Dec 2024 152.50 136.05 138.10 11.00 9.62 9.82 172,397.51
Nov 2024 156.80 137.20 144.55 11.59 9.55 10.28 180,449.39
Oct 2024 169.95 144.50 148.65 12.31 10.19 10.57 185,567.63
Sep 2024 170.20 147.65 168.45 12.23 10.47 11.98 210,285.02
Aug 2024 168.90 142.35 152.80 12.45 9.86 10.87 190,748.30
Jul 2024 178.15 155.00 165.35 12.81 10.68 11.76 206,415.12
Jun 2024 184.60 148.15 174.00 13.38 9.83 12.38 217,213.37
May 2024 178.00 158.15 167.15 12.84 10.86 11.89 208,662.16
Apr 2024 170.70 156.55 164.95 12.50 10.69 11.73 205,915.78
Mar 2024 159.50 138.40 155.90 11.79 9.56 11.09 194,618.19
Feb 2024 147.35 134.10 140.90 12.34 10.78 11.65 175,892.90
Jan 2024 142.15 128.10 135.90 11.76 10.20 11.15 168,296.19
Share Prices Of 2023
Dec 2023 141.20 127.80 139.50 11.64 10.15 11.36 171,547.79
Nov 2023 128.80 114.25 127.95 10.56 8.94 10.42 157,344.37
Oct 2023 129.00 118.40 118.75 10.52 9.55 9.61 145,126.95
Sep 2023 134.85 123.30 129.00 11.28 9.68 10.44 157,653.69
Aug 2023 124.10 114.70 123.00 10.12 9.18 9.96 150,320.96
Jul 2023 123.90 111.30 123.15 10.09 8.98 9.97 150,504.28
Jun 2023 115.50 105.80 112.00 9.47 8.55 9.07 136,877.62
May 2023 111.85 104.10 105.85 9.12 8.38 8.57 129,361.58
Apr 2023 110.40 103.25 107.90 9.12 8.23 8.73 131,866.93
Mar 2023 109.10 101.65 104.50 8.87 8.07 8.46 127,711.71
Feb 2023 124.15 103.70 103.95 4.67 3.83 3.85 127,039.48
Jan 2023 124.30 113.75 119.65 4.63 4.01 4.43 146,226.78
Share Prices Of 2022
Dec 2022 116.05 101.60 112.65 4.30 3.63 4.17 137,671.93
Nov 2022 110.00 98.15 107.70 4.12 3.52 3.98 131,534.77
Oct 2022 104.65 98.00 101.55 3.89 3.61 3.75 124,023.73
Sep 2022 110.40 95.00 99.30 4.13 3.50 3.67 121,275.66
Aug 2022 113.80 101.20 108.30 4.24 3.61 4.00 132,267.41
Jul 2022 109.30 83.83 107.65 3.69 3.49 3.98 131,473.56
Jun 2022 109.29 82.71 86.70 4.14 3.01 3.20 105,880.92
May 2022 133.00 99.20 105.56 5.18 3.64 3.90 128,914.71
Apr 2022 138.63 121.02 127.17 5.18 4.34 4.70 155,313.19
Mar 2022 136.60 121.86 130.72 5.15 4.26 4.83 159,648.82
Feb 2022 126.50 106.80 122.09 9.59 7.98 9.18 149,101.77
Jan 2022 124.45 106.17 108.55 9.47 7.78 8.16 132,560.01
Share Prices Of 2021
Dec 2021 119.90 106.64 111.15 9.27 7.97 8.36 135,741.35
Nov 2021 137.27 106.38 107.16 10.22 7.94 8.06 130,854.59
Oct 2021 142.62 126.55 131.67 11.02 9.13 9.75 158,389.08
Sep 2021 147.60 123.29 128.89 11.11 8.71 9.54 155,050.83
Aug 2021 153.46 130.98 145.01 11.48 9.35 10.74 174,435.89
Jul 2021 148.18 113.02 143.43 11.14 8.32 10.62 172,461.71
Jun 2021 119.20 105.03 116.66 8.97 7.47 8.63 140,272.91
May 2021 124.68 101.85 112.57 9.72 7.18 8.33 135,347.53
Apr 2021 105.26 81.90 103.40 7.89 5.72 7.62 123,734.80
Mar 2021 82.35 68.12 81.20 6.15 4.39 5.98 97,156.94
Feb 2021 75.29 59.75 71.48 10.80 7.94 10.12 80,521.52
Jan 2021 73.15 59.60 60.10 10.48 8.37 8.69 69,196.91