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) :13.19
ISIN Demat:INE081A01020 Div & Yield %:2.11 EPS (TTM) :14.39
Book Value (RS) :137.5435247 Market Cap (Rs Cr.):236937.35 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 
31-Jul-26 188.00 191.70 186.30 189.80 2408365.00 18343.00 455037803.00 236937.35 78094.64
30-Jul-26 188.00 188.80 186.10 186.95 844124.00 20648.00 158026288.00 233379.54 77928.15
29-Jul-26 183.50 188.60 183.00 187.30 1577741.00 14879.00 294470898.00 233816.46 77654.60
28-Jul-26 184.50 185.15 182.15 182.70 740364.00 10060.00 135858816.00 228074.04 76765.92
27-Jul-26 183.30 184.95 183.30 184.20 717304.00 12085.00 132106760.00 229946.57 76835.78
24-Jul-26 183.15 183.55 181.20 182.70 810376.00 12065.00 147858092.00 228074.04 76059.77
23-Jul-26 187.80 187.80 183.55 184.25 738037.00 19912.00 136398762.00 230008.99 76391.39
22-Jul-26 187.70 187.80 185.00 186.50 733224.00 14020.00 136339002.00 232817.78 76755.05
21-Jul-26 186.50 188.10 184.75 187.25 691170.00 8758.00 128892033.00 233754.05 77470.11
20-Jul-26 185.85 187.20 185.80 186.40 662287.00 10296.00 123505026.00 232692.95 77708.52
1 2 3 
Friday, July 31, 2026 12:00:00 AM
Adani Ports1699.50comprofit(2.12)%
      
Asian Paints2748.50comprofit(0.06)%
      
Axis Bank1229.55comprofit(0.06)%
      
Bajaj Finance1141.70comprofit(8.11)%
      
Bajaj Finserv2029.40comprofit(6.30)%
      
Bharat Electro..387.80comprofit(0.78)%
      
Bharti Airtel1971.15comprofit(0.79)%
      
Eternal302.35comprofit(-2.72)%
      
HCL Technologi..1346.50comprofit(-0.50)%
      
HDFC Bank747.90comprofit(-1.09)%
      
Hind. Unilever2100.80comprofit(-0.34)%
      
ICICI Bank1435.25comprofit(-0.09)%
      
Infosys1130.00comprofit(-2.26)%
      
Interglobe Avi..5170.75comprofit(-1.17)%
      
ITC280.95comprofit(-1.51)%
      
Kotak Mah. Ban..390.20comprofit(0.32)%
      
Larsen & Toubr..3938.60comprofit(0.00)%
      
M & M3396.35comprofit(3.58)%
      
Maruti Suzuki14239.40comprofit(0.36)%
      
NTPC347.15comprofit(0.77)%
      
Power Grid Cor..284.30comprofit(-0.49)%
      
Reliance Indus..1307.30comprofit(1.00)%
      
SBI1026.80comprofit(0.06)%
      
Sun Pharma.Ind..1989.35comprofit(-0.57)%
      
Tata Steel189.80comprofit(1.52)%
      
TCS2365.60comprofit(-2.73)%
      
Tech Mahindra1651.60comprofit(-1.03)%
      
Titan Company4875.30comprofit(0.56)%
      
Trent3004.60comprofit(0.18)%
      
UltraTech Cem.11904.70comprofit(0.48)%
      

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)