Stock Details of TATASTEEL.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 36 |
190.1500 |
192.3000 |
187.2000 |
187.5500 |
2384660 |
2026-01-23 |
| 36 |
185.1500 |
190.0000 |
185.1500 |
189.3000 |
2823944 |
2026-01-22 |
| 36 |
183.3500 |
185.6000 |
180.8500 |
184.3500 |
1120084 |
2026-01-21 |
| 36 |
188.3000 |
190.0500 |
183.0500 |
183.4500 |
733092 |
2026-01-20 |
| 36 |
187.5000 |
189.3500 |
186.7500 |
188.1500 |
694209 |
2026-01-19 |
| 36 |
189.4000 |
190.9500 |
187.3500 |
188.1000 |
2489743 |
2026-01-16 |
| 36 |
189.2500 |
189.2500 |
189.2500 |
189.2500 |
0 |
2026-01-15 |
| 36 |
182.6000 |
190.6500 |
181.6500 |
189.2500 |
3705961 |
2026-01-14 |
| 36 |
183.5000 |
184.3500 |
181.1500 |
182.5000 |
1032874 |
2026-01-13 |
| 36 |
178.1000 |
183.6500 |
177.6000 |
183.2000 |
1106855 |
2026-01-12 |
| 36 |
179.0000 |
181.4500 |
177.2500 |
178.3000 |
1357418 |
2026-01-09 |
| 36 |
185.9500 |
185.9500 |
179.6000 |
180.2000 |
1311879 |
2026-01-08 |
| 36 |
186.0000 |
186.8000 |
182.8500 |
183.7500 |
1313723 |
2026-01-07 |
| 36 |
186.8000 |
187.9000 |
184.5500 |
186.2000 |
1000217 |
2026-01-06 |
| 36 |
182.5500 |
186.9000 |
182.5500 |
185.7000 |
1382637 |
2026-01-05 |
| 36 |
182.0000 |
183.8500 |
181.6500 |
182.8500 |
2135584 |
2026-01-02 |
| 36 |
181.8000 |
182.2500 |
180.2500 |
181.8500 |
1170361 |
2026-01-01 |
| 36 |
180.1500 |
181.3500 |
178.5000 |
180.0500 |
2587391 |
2025-12-31 |
| 36 |
172.0500 |
176.3500 |
170.8000 |
175.7500 |
1328691 |
2025-12-30 |
| 36 |
169.2000 |
174.1500 |
169.2000 |
172.2500 |
2431798 |
2025-12-29 |
| 36 |
170.0000 |
170.0000 |
167.8500 |
169.1500 |
602214 |
2025-12-26 |
| 36 |
170.0000 |
170.0000 |
170.0000 |
170.0000 |
0 |
2025-12-25 |
| 36 |
171.0500 |
171.6500 |
169.6000 |
170.0000 |
1067693 |
2025-12-24 |
| 36 |
169.2000 |
171.3500 |
169.2000 |
170.9000 |
1649963 |
2025-12-23 |
| 36 |
168.8500 |
171.5000 |
168.8500 |
169.1500 |
994628 |
2025-12-22 |
| 36 |
169.1500 |
169.6000 |
167.8000 |
168.6500 |
1293544 |
2025-12-19 |
| 36 |
170.2500 |
170.5000 |
167.5500 |
168.1500 |
508986 |
2025-12-18 |
| 36 |
169.8000 |
171.3500 |
169.7000 |
170.3000 |
837245 |
2025-12-17 |
| 36 |
172.1000 |
172.6500 |
169.2500 |
169.8000 |
566001 |
2025-12-16 |
| 36 |
171.3000 |
173.1500 |
170.5500 |
172.8000 |
4522531 |
2025-12-15 |
| 36 |
167.4500 |
172.2500 |
167.4500 |
171.9000 |
2022169 |
2025-12-12 |
| 36 |
163.9500 |
166.6000 |
163.1500 |
166.3500 |
1420914 |
2025-12-11 |
| 36 |
161.1000 |
163.7000 |
160.8500 |
162.2000 |
684672 |
2025-12-10 |
| 36 |
163.6500 |
163.6500 |
160.0000 |
160.6000 |
947615 |
2025-12-09 |
| 36 |
167.5000 |
168.0000 |
163.0000 |
163.4500 |
554887 |
2025-12-08 |
| 36 |
166.8000 |
167.6500 |
165.0000 |
167.1000 |
674211 |
2025-12-05 |
| 36 |
167.2500 |
167.9500 |
166.2500 |
166.7500 |
1003244 |
2025-12-04 |
| 36 |
167.7500 |
167.8500 |
165.0000 |
166.9000 |
785723 |
2025-12-03 |
| 36 |
168.1500 |
168.9000 |
167.0500 |
167.7500 |
564966 |
2025-12-02 |
| 36 |
168.8000 |
169.7000 |
167.8000 |
168.6500 |
856552 |
2025-12-01 |
| 36 |
168.3000 |
168.8500 |
167.2000 |
167.8500 |
714399 |
2025-11-28 |
| 36 |
170.3000 |
171.1000 |
167.2000 |
168.1000 |
1136854 |
2025-11-27 |
| 36 |
166.6500 |
170.0000 |
166.6500 |
169.7500 |
1840749 |
2025-11-26 |
| 36 |
165.7000 |
167.3000 |
165.1500 |
166.3500 |
602393 |
2025-11-25 |
| 36 |
168.0000 |
168.4000 |
165.1500 |
165.3000 |
1242043 |
2025-11-24 |
| 36 |
172.0000 |
172.0000 |
167.7000 |
168.0000 |
756225 |
2025-11-21 |
| 36 |
173.7500 |
174.0000 |
172.2000 |
172.4500 |
2994716 |
2025-11-20 |
| 36 |
172.9500 |
173.9000 |
172.0500 |
173.1000 |
2057512 |
2025-11-19 |
| 36 |
172.8000 |
173.2000 |
170.5500 |
172.4000 |
824997 |
2025-11-18 |
| 36 |
175.5500 |
175.5500 |
172.6000 |
173.0500 |
734606 |
2025-11-17 |
| 36 |
177.2500 |
177.9000 |
172.2500 |
174.1500 |
1273765 |
2025-11-14 |
| 36 |
184.2000 |
184.2000 |
175.0500 |
176.6000 |
4141292 |
2025-11-13 |
| 36 |
181.1500 |
182.3000 |
178.0000 |
178.6500 |
1448755 |
2025-11-12 |
| 36 |
183.0000 |
183.0000 |
179.0500 |
181.0000 |
849941 |
2025-11-11 |
| 36 |
182.0500 |
182.4000 |
180.1000 |
181.4000 |
1132449 |
2025-11-10 |
| 36 |
177.2500 |
182.2000 |
175.0500 |
181.4500 |
957768 |
2025-11-07 |
| 36 |
179.3500 |
180.7000 |
176.5000 |
177.2500 |
914344 |
2025-11-06 |
| 36 |
179.2500 |
179.2500 |
179.2500 |
179.2500 |
0 |
2025-11-05 |
| 36 |
182.9500 |
183.1000 |
178.9000 |
179.2500 |
758037 |
2025-11-04 |
| 36 |
182.2500 |
184.1000 |
181.8000 |
182.6500 |
1474266 |
2025-11-03 |
| 36 |
183.7500 |
184.2500 |
182.2000 |
182.9500 |
642210 |
2025-10-31 |
| 36 |
185.1000 |
185.1000 |
182.5500 |
184.3500 |
1198104 |
2025-10-30 |
| 36 |
183.0000 |
187.0000 |
182.0000 |
185.1500 |
3979455 |
2025-10-29 |
| 36 |
176.9000 |
182.1000 |
176.9000 |
181.8500 |
4099313 |
2025-10-28 |
| 36 |
175.4000 |
177.8500 |
175.4000 |
176.6000 |
2114987 |
2025-10-27 |
| 36 |
174.4500 |
177.3000 |
173.7000 |
174.5000 |
1791097 |
2025-10-24 |
| 36 |
173.2000 |
176.0000 |
173.2000 |
174.1000 |
4453408 |
2025-10-23 |
| 36 |
171.8500 |
173.2500 |
171.8500 |
172.8000 |
323998 |
2025-10-21 |
| 36 |
173.0500 |
173.3500 |
170.8000 |
171.9000 |
1036618 |
2025-10-20 |
| 36 |
173.4000 |
174.2500 |
171.0000 |
172.2500 |
1861036 |
2025-10-17 |
| 36 |
172.7500 |
174.4000 |
172.2000 |
174.0500 |
732680 |
2025-10-16 |
| 36 |
170.8000 |
173.9500 |
170.1000 |
173.1500 |
567138 |
2025-10-15 |
| 36 |
174.2000 |
176.2000 |
169.2500 |
170.4000 |
882765 |
2025-10-14 |
| 36 |
172.4000 |
173.8500 |
171.0500 |
172.9500 |
816382 |
2025-10-13 |
| 36 |
176.2000 |
176.2000 |
172.7500 |
173.8000 |
1628547 |
2025-10-10 |
| 36 |
172.5500 |
177.8500 |
172.5500 |
176.4000 |
7972981 |
2025-10-09 |
| 36 |
171.8000 |
173.6500 |
170.1000 |
171.8500 |
2483705 |
2025-10-08 |
| 36 |
170.1500 |
172.2000 |
170.1500 |
171.4000 |
1157174 |
2025-10-07 |
| 36 |
172.8500 |
173.5500 |
169.3000 |
169.9500 |
1820741 |
2025-10-06 |
| 36 |
167.8000 |
174.7000 |
167.8000 |
173.2000 |
2937112 |
2025-10-03 |
| 36 |
167.5000 |
167.5000 |
167.5000 |
167.5000 |
0 |
2025-10-02 |
| 36 |
168.7000 |
169.8000 |
166.0500 |
167.5000 |
2058940 |
2025-10-01 |
| 36 |
169.5000 |
170.2500 |
168.3500 |
168.7000 |
841187 |
2025-09-30 |
| 36 |
167.4500 |
170.2500 |
167.4500 |
169.0500 |
674725 |
2025-09-29 |
| 36 |
172.4500 |
173.3000 |
167.1500 |
167.4500 |
663772 |
2025-09-26 |
| 36 |
172.6000 |
173.9000 |
171.8500 |
172.3000 |
1346330 |
2025-09-25 |
| 36 |
173.4000 |
174.3500 |
172.4000 |
172.7000 |
1010448 |
2025-09-24 |
| 36 |
171.3500 |
173.8000 |
171.1500 |
173.2500 |
1642861 |
2025-09-23 |
| 36 |
170.4000 |
172.2000 |
170.4000 |
171.3500 |
1093309 |
2025-09-22 |
| 36 |
171.9000 |
172.6000 |
170.5000 |
171.5000 |
1040051 |
2025-09-19 |
| 36 |
171.6500 |
172.2500 |
169.8000 |
172.0000 |
1025203 |
2025-09-18 |
| 36 |
172.6000 |
172.6000 |
169.3000 |
171.2500 |
1225524 |
2025-09-17 |
| 36 |
168.6000 |
172.3000 |
168.6000 |
172.0000 |
1714698 |
2025-09-16 |
| 36 |
169.6000 |
170.2000 |
168.6000 |
169.2000 |
1933165 |
2025-09-15 |
| 36 |
169.8000 |
171.0000 |
168.6000 |
169.8000 |
1234298 |
2025-09-12 |
| 36 |
169.2000 |
170.8500 |
168.5000 |
169.4000 |
657665 |
2025-09-11 |
| 36 |
169.1500 |
170.7000 |
168.3000 |
169.3500 |
1843576 |
2025-09-10 |
| 36 |
169.1000 |
169.8000 |
168.0000 |
169.1500 |
1189204 |
2025-09-09 |
| 36 |
169.2500 |
172.4500 |
168.4500 |
168.8500 |
1643011 |
2025-09-08 |
| 36 |
166.8000 |
168.0000 |
165.9500 |
167.6500 |
609853 |
2025-09-05 |
| 36 |
169.0000 |
169.2000 |
166.6000 |
166.7500 |
1328191 |
2025-09-04 |
| 36 |
158.4500 |
168.0000 |
158.4500 |
167.8000 |
8779590 |
2025-09-03 |
| 36 |
155.7500 |
159.0500 |
155.5000 |
158.4500 |
1582539 |
2025-09-02 |
| 36 |
154.3000 |
156.3500 |
153.9000 |
156.2000 |
430231 |
2025-09-01 |
| 36 |
154.2500 |
155.2000 |
153.0000 |
154.4500 |
385029 |
2025-08-29 |
| 36 |
156.1000 |
156.1000 |
153.2000 |
153.5500 |
725103 |
2025-08-28 |
| 36 |
155.0000 |
155.0000 |
155.0000 |
155.0000 |
0 |
2025-08-27 |
| 36 |
159.5000 |
159.5000 |
154.6000 |
155.0000 |
1027421 |
2025-08-26 |
| 36 |
159.0000 |
160.3500 |
158.6500 |
159.6000 |
776129 |
2025-08-25 |
| 36 |
161.4000 |
161.4000 |
158.2500 |
158.5500 |
511168 |
2025-08-22 |
| 36 |
162.0000 |
162.5500 |
161.1000 |
161.5000 |
2531809 |
2025-08-21 |
| 36 |
158.1000 |
162.7000 |
158.0000 |
161.9500 |
996007 |
2025-08-20 |
| 36 |
158.3000 |
159.5000 |
156.7500 |
159.1000 |
547420 |
2025-08-19 |
| 36 |
158.4500 |
158.6000 |
156.0000 |
157.9500 |
1252561 |
2025-08-18 |
| 36 |
160.1500 |
162.0000 |
154.9000 |
155.3000 |
1151146 |
2025-08-14 |
| 36 |
160.5000 |
162.4000 |
159.8500 |
160.1500 |
1993101 |
2025-08-13 |
| 36 |
158.3500 |
161.6500 |
158.3500 |
160.2000 |
2702852 |
2025-08-12 |
| 36 |
157.9000 |
160.0000 |
157.0500 |
158.8500 |
1371736 |
2025-08-11 |
| 36 |
159.2000 |
160.0000 |
157.0000 |
158.0000 |
731632 |
2025-08-08 |
| 36 |
156.8000 |
160.0000 |
156.2500 |
159.7000 |
930942 |
2025-08-07 |
| 36 |
159.6000 |
159.8500 |
157.8000 |
158.7000 |
417517 |
2025-08-06 |
| 36 |
159.6000 |
160.1500 |
158.2000 |
159.6000 |
950491 |
2025-08-05 |
| 36 |
154.3500 |
159.9000 |
153.6500 |
159.6000 |
1200553 |
2025-08-04 |
| 36 |
157.8000 |
157.9500 |
152.5500 |
153.0000 |
860398 |
2025-08-01 |
| 36 |
161.3500 |
162.2000 |
156.5000 |
157.8000 |
1053251 |
2025-07-31 |