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) :15.41
ISIN Demat:INE081A01020 Div & Yield %:1.92 EPS (TTM) :13.53
Book Value (RS) :135.0555259 Market Cap (Rs Cr.):260343.96 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 
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
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
1 2 3 
Friday, May 22, 2026 12:00:00 AM
Adani Ports1786.45comprofit(-0.38)%
      
Asian Paints2638.95comprofit(1.56)%
      
Axis Bank1285.25comprofit(2.52)%
      
Bajaj Finance916.35comprofit(0.95)%
      
Bajaj Finserv1765.30comprofit(0.76)%
      
Bharat Electro..416.55comprofit(-0.99)%
      
Bharti Airtel1871.40comprofit(-0.73)%
      
Eternal241.95comprofit(-0.06)%
      
HCL Technologi..1163.75comprofit(-0.39)%
      
HDFC Bank766.40comprofit(0.97)%
      
Hind. Unilever2202.00comprofit(1.06)%
      
ICICI Bank1264.90comprofit(1.77)%
      
Infosys1174.40comprofit(-0.61)%
      
Interglobe Avi..4438.70comprofit(0.84)%
      
ITC301.75comprofit(-2.03)%
      
Kotak Mah. Ban..384.20comprofit(0.91)%
      
Larsen & Toubr..3926.85comprofit(-0.03)%
      
M & M3082.15comprofit(-0.58)%
      
Maruti Suzuki12987.45comprofit(-0.15)%
      
NTPC388.45comprofit(-0.13)%
      
Power Grid Cor..294.35comprofit(-1.75)%
      
Reliance Indus..1354.60comprofit(0.36)%
      
SBI949.10comprofit(-0.21)%
      
Sun Pharma.Ind..1845.20comprofit(-2.43)%
      
Tata Steel209.20comprofit(0.31)%
      
TCS2317.25comprofit(-0.45)%
      
Tech Mahindra1421.80comprofit(0.12)%
      
Titan Company4080.95comprofit(-0.07)%
      
Trent4295.75comprofit(3.01)%
      
UltraTech Cem.11574.90comprofit(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)