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) :17.25
ISIN Demat:INE081A01020 Div & Yield %:1.66 EPS (TTM) :12.57
Book Value (RS) :133.1032732 Market Cap (Rs Cr.):270642.87 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 
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
12-May-26 212.40 216.30 211.55 212.00 1460064.00 11718.00 311629954.00 264650.78 74559.24
11-May-26 214.35 215.00 211.55 212.05 621463.00 7116.00 132593137.00 264713.19 76015.28
08-May-26 217.00 217.35 214.20 214.45 508102.00 7935.00 109589986.00 267709.24 77328.19
07-May-26 216.45 219.25 215.75 217.05 1362135.00 30219.00 296119832.00 270954.96 77844.52
06-May-26 214.35 216.70 212.40 215.55 980404.00 9391.00 210333616.00 269082.43 77958.52
05-May-26 212.45 212.45 209.45 211.30 711370.00 9928.00 150195014.00 263776.93 77017.79
1 2 
Monday, May 18, 2026 12:00:00 AM
Adani Ports1787.05comprofit(-0.48)%
      
Asian Paints2612.75comprofit(0.28)%
      
Axis Bank1238.40comprofit(-0.52)%
      
Bajaj Finance920.75comprofit(1.15)%
      
Bajaj Finserv1753.65comprofit(1.52)%
      
Bharat Electro..426.70comprofit(0.73)%
      
Bharti Airtel1938.10comprofit(1.76)%
      
Eternal241.25comprofit(0.08)%
      
HCL Technologi..1146.80comprofit(1.24)%
      
HDFC Bank768.55comprofit(0.10)%
      
Hind. Unilever2254.90comprofit(-0.71)%
      
ICICI Bank1250.95comprofit(0.50)%
      
Infosys1142.40comprofit(2.15)%
      
Interglobe Avi..4275.85comprofit(-0.85)%
      
ITC310.15comprofit(0.21)%
      
Kotak Mah. Ban..391.70comprofit(1.14)%
      
Larsen & Toubr..3918.95comprofit(0.29)%
      
M & M3083.25comprofit(-1.26)%
      
Maruti Suzuki13014.75comprofit(-1.60)%
      
NTPC387.60comprofit(-1.86)%
      
Power Grid Cor..296.45comprofit(-3.07)%
      
Reliance Indus..1335.20comprofit(-0.09)%
      
SBI940.00comprofit(-2.38)%
      
Sun Pharma.Ind..1905.20comprofit(1.34)%
      
Tata Steel209.85comprofit(-3.21)%
      
TCS2284.20comprofit(0.90)%
      
Tech Mahindra1430.45comprofit(4.39)%
      
Titan Company4170.30comprofit(0.04)%
      
Trent4032.40comprofit(-1.68)%
      
UltraTech Cem.11550.00comprofit(0.52)%
      

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)