FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Tata Steel LtdIndustry : Steel - Large
BSE Code:500470 P/E (TTM) :15.55
ISIN Demat:INE081A01020 Div & Yield %:1.9 EPS (TTM) :13.53
Book Value (RS) :135.0555259 Market Cap (Rs Cr.):262715.83 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
26-May-26 210.15 211.00 209.55 210.45 504481.00 8785.00 106075667.00 262715.83 76009.70
25-May-26 211.10 211.85 209.40 210.20 1521299.00 14914.00 319616567.00 262403.74 76488.96
22-May-26 209.50 210.90 208.35 209.20 593413.00 10781.00 124290589.00 261155.39 75415.35
21-May-26 210.00 210.00 207.65 208.55 1100548.00 15438.00 229869260.00 260343.96 75183.36
20-May-26 207.25 207.70 203.05 207.05 1840825.00 30641.00 376795553.00 258471.43 75318.39
19-May-26 210.30 212.35 209.00 209.30 1296204.00 12777.00 272829165.00 261280.22 75200.85
18-May-26 211.95 211.95 205.10 209.85 3603349.00 30085.00 752878508.00 261966.82 75315.04
15-May-26 221.20 224.40 216.05 216.80 1927521.00 16570.00 423960733.00 270642.87 75237.99
14-May-26 222.05 222.90 219.00 221.15 3865226.00 29082.00 856109019.00 276073.20 75398.72
13-May-26 212.80 220.85 212.80 219.70 2982898.00 23760.00 649289057.00 274263.09 74608.98
1 2 3 
Tuesday, May 26, 2026 12:00:00 AM
Adani Ports1810.95comprofit(0.44)%
      
Asian Paints2646.95comprofit(-0.36)%
      
Axis Bank1299.45comprofit(-0.93)%
      
Bajaj Finance930.20comprofit(-1.25)%
      
Bajaj Finserv1800.20comprofit(-0.39)%
      
Bharat Electro..420.05comprofit(-0.40)%
      
Bharti Airtel1846.65comprofit(-1.51)%
      
Eternal250.20comprofit(0.99)%
      
HCL Technologi..1161.70comprofit(-0.42)%
      
HDFC Bank779.00comprofit(-1.00)%
      
Hind. Unilever2209.55comprofit(0.55)%
      
ICICI Bank1279.15comprofit(-0.96)%
      
Infosys1167.45comprofit(-0.10)%
      
Interglobe Avi..4482.80comprofit(-0.37)%
      
ITC301.80comprofit(-0.72)%
      
Kotak Mah. Ban..388.70comprofit(-1.03)%
      
Larsen & Toubr..4037.70comprofit(0.11)%
      
M & M3107.35comprofit(-1.00)%
      
Maruti Suzuki13205.05comprofit(0.26)%
      
NTPC389.45comprofit(-0.15)%
      
Power Grid Cor..292.65comprofit(-0.88)%
      
Reliance Indus..1356.90comprofit(-0.73)%
      
SBI968.60comprofit(-0.13)%
      
Sun Pharma.Ind..1840.55comprofit(-0.04)%
      
Tata Steel210.45comprofit(0.12)%
      
TCS2276.70comprofit(-1.35)%
      
Tech Mahindra1458.65comprofit(1.66)%
      
Titan Company4105.60comprofit(-1.24)%
      
Trent4239.05comprofit(-1.40)%
      
UltraTech Cem.11626.25comprofit(-0.82)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)