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) :15.47
ISIN Demat:INE081A01020 Div & Yield %:1.91 EPS (TTM) :13.53
Book Value (RS) :135.0555259 Market Cap (Rs Cr.):261280.22 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 
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
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
1 2 3 
Wednesday, May 20, 2026 01:16:00 PM
Adani Ports1763.90comprofit(0.08)%
      
Asian Paints2605.65comprofit(0.21)%
      
Axis Bank1242.00comprofit(0.28)%
      
Bajaj Finance915.45comprofit(-0.87)%
      
Bajaj Finserv1764.65comprofit(0.85)%
      
Bharat Electro..410.50comprofit(-2.99)%
      
Bharti Airtel1905.20comprofit(-0.44)%
      
Eternal244.45comprofit(-1.05)%
      
HCL Technologi..1172.40comprofit(-0.57)%
      
HDFC Bank758.25comprofit(-0.59)%
      
Hind. Unilever2215.30comprofit(-0.75)%
      
ICICI Bank1228.85comprofit(-0.98)%
      
Infosys1192.45comprofit(-0.37)%
      
Interglobe Avi..4241.40comprofit(0.23)%
      
ITC306.65comprofit(-1.18)%
      
Kotak Mah. Ban..383.10comprofit(0.33)%
      
Larsen & Toubr..3909.90comprofit(-0.21)%
      
M & M3125.25comprofit(1.11)%
      
Maruti Suzuki13003.75comprofit(0.28)%
      
NTPC391.20comprofit(0.51)%
      
Power Grid Cor..298.10comprofit(-0.17)%
      
Reliance Indus..1352.75comprofit(2.30)%
      
SBI946.80comprofit(-0.18)%
      
Sun Pharma.Ind..1876.30comprofit(-0.31)%
      
Tata Steel204.30comprofit(-2.39)%
      
TCS2327.15comprofit(-0.02)%
      
Tech Mahindra1442.00comprofit(-1.70)%
      
Titan Company4081.00comprofit(-0.52)%
      
Trent4093.60comprofit(0.62)%
      
UltraTech Cem.11381.20comprofit(0.11)%
      

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)