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) :12.69
ISIN Demat:INE081A01020 Div & Yield %:2.19 EPS (TTM) :14.39
Book Value (RS) :137.5435247 Market Cap (Rs Cr.):227949.21 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 
21-Aug-26 185.10 185.10 182.00 182.60 583548.00 8214.00 107007042.00 227949.21 77540.83
20-Aug-26 184.60 185.55 183.00 183.25 6350100.00 14477.00 1172209541.00 228760.64 77537.72
19-Aug-26 184.85 185.00 182.45 184.00 1048518.00 8543.00 192521127.00 229696.90 76909.68
18-Aug-26 186.15 187.10 184.30 185.20 767928.00 11314.00 142523160.00 231194.92 77235.46
17-Aug-26 183.90 186.35 182.05 186.10 788798.00 11617.00 145316995.00 232318.44 77728.16
14-Aug-26 184.00 184.00 180.05 183.40 1536681.00 16139.00 279371422.00 228947.89 78009.25
13-Aug-26 186.20 186.75 183.35 184.90 1135673.00 20259.00 209494783.00 230820.42 78079.96
12-Aug-26 188.20 188.90 183.60 185.45 1368490.00 17917.00 254368808.00 231507.01 77966.35
11-Aug-26 191.70 191.70 186.85 188.40 1190349.00 9395.00 224141158.00 235189.65 78154.25
10-Aug-26 187.35 192.30 187.35 190.05 2545485.00 17241.00 486083147.00 237249.43 78542.44
1 2 3 
Friday, August 21, 2026 12:00:00 AM
Adani Ports1697.00comprofit(0.22)%
      
Asian Paints2640.20comprofit(0.58)%
      
Axis Bank1246.30comprofit(-0.32)%
      
Bajaj Finance1093.20comprofit(-0.18)%
      
Bajaj Finserv2028.65comprofit(0.60)%
      
Bharat Electro..413.50comprofit(1.17)%
      
Bharti Airtel1946.90comprofit(0.17)%
      
Eternal327.60comprofit(0.00)%
      
HCL Technologi..1304.00comprofit(-1.21)%
      
HDFC Bank727.50comprofit(0.14)%
      
Hind. Unilever2017.00comprofit(-0.96)%
      
ICICI Bank1419.00comprofit(0.53)%
      
Infosys1120.00comprofit(-0.90)%
      
Interglobe Avi..5092.85comprofit(-1.35)%
      
ITC269.80comprofit(-0.53)%
      
Kotak Mah. Ban..402.80comprofit(1.08)%
      
Larsen & Toubr..4088.05comprofit(0.39)%
      
M & M3417.00comprofit(-0.69)%
      
Maruti Suzuki13580.00comprofit(-1.51)%
      
NTPC340.05comprofit(0.61)%
      
Power Grid Cor..272.30comprofit(2.66)%
      
Reliance Indus..1314.00comprofit(-0.12)%
      
SBI1045.40comprofit(-0.19)%
      
Sun Pharma.Ind..1900.90comprofit(-0.01)%
      
Tata Steel182.60comprofit(-0.35)%
      
TCS2298.00comprofit(0.24)%
      
Tech Mahindra1583.05comprofit(-0.56)%
      
Titan Company5080.00comprofit(0.36)%
      
Trent2922.50comprofit(-1.53)%
      
UltraTech Cem.11551.00comprofit(-0.38)%
      

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)