Breaking News
Close
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free

Tata Steel Ltd (TISC)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
1,043.50 -8.50    -0.81%
27/05 - Closed. Currency in INR ( Disclaimer )
  • Volume: 7,473,605
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 1,032.00 - 1,067.65
Type:  Equity
Market:  India
ISIN:  INE081A01012 
S/N:  TATASTEEL
Tata Steel Ltd 1,043.50 -8.50 -0.81%

TISC Historical Data

 
Assess TISC share price history. View the open price, closing price, historical highs, lows, changes and % change of the Tata Steel Ltd stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
29/04/2022 - 29/05/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 27, 2022 1,043.50 1,062.50 1,067.65 1,032.00 7.48M -0.81%
May 26, 2022 1,052.00 1,007.00 1,067.55 995.25 15.05M 5.29%
May 25, 2022 999.10 1,006.35 1,018.35 991.80 9.93M -0.72%
May 24, 2022 1,006.35 1,031.00 1,039.90 1,002.00 12.31M -1.62%
May 23, 2022 1,022.95 1,097.00 1,097.00 1,001.55 27.39M -12.61%
May 20, 2022 1,170.60 1,162.35 1,178.40 1,141.20 6.55M 4.32%
May 19, 2022 1,122.15 1,151.00 1,154.90 1,115.20 6.65M -4.92%
May 18, 2022 1,180.25 1,197.00 1,209.00 1,175.00 8.16M -0.71%
May 17, 2022 1,188.70 1,124.00 1,197.20 1,115.35 11.29M 7.72%
May 16, 2022 1,103.50 1,119.00 1,134.80 1,094.00 6.27M 0.59%
May 13, 2022 1,097.00 1,135.00 1,151.80 1,092.00 8.29M -1.85%
May 12, 2022 1,117.70 1,156.90 1,162.40 1,103.00 9.42M -4.12%
May 11, 2022 1,165.70 1,175.00 1,190.90 1,123.40 10.71M 0.07%
May 10, 2022 1,164.90 1,251.00 1,254.65 1,158.55 14.55M -6.98%
May 09, 2022 1,252.25 1,260.00 1,274.20 1,244.00 5.06M -2.45%
May 06, 2022 1,283.70 1,268.00 1,290.00 1,243.00 6.93M -0.04%
May 05, 2022 1,284.25 1,280.00 1,316.50 1,278.00 8.73M 1.82%
May 04, 2022 1,261.35 1,327.30 1,330.00 1,254.50 13.84M -2.61%
May 02, 2022 1,295.20 1,258.20 1,301.95 1,249.00 5.44M 1.90%
Apr 29, 2022 1,271.05 1,268.00 1,291.70 1,265.65 5.72M 0.81%
Highest: 1,330.00 Lowest: 991.80 Difference: 338.20 Average: 1,154.11 Change %: -17.24
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

TISC Comments

Write your thoughts about Tata Steel Ltd
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Roshan Price Action
Roshan Price Action May 17, 2022 15:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
good reversal from supportnext target 1250+ in very short term
Reply
0 0
Report
Deepak Setia
Deepak Setia May 13, 2022 22:45
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dawun trend
Reply
0 0
Report
Deepak Setia
Deepak Setia May 13, 2022 22:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dawun trend
Reply
0 0
Report
SJ Mobile videos
SJ Mobile videos Jan 19, 2022 11:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
next target
Reply
0 2
Report
Nik Bhosale
Nik Bhosale Jan 19, 2022 11:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1425
Reply
0 0
Report
Nik Bhosale
Nik Bhosale Jan 19, 2022 11:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1425
Reply
0 0
Report
Nik Bhosale
Nik Bhosale Jan 19, 2022 11:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1425
Reply
0 0
Report
Ishan Modi
Ishan Modi Nov 21, 2021 13:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
boom boom ...tata steel 1360 next week
Reply
2 3
Report
Bhavesh Trangadiya
Bhavesh Trangadiya Nov 21, 2021 9:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy Tomorrow Tata steel for 1225
Reply
2 4
Report
Indranil Ghosh
Indranil Ghosh Nov 15, 2021 5:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
TATA Steet Q2 Profit grows & company not selling Taiwan factory. Metal is Boon sector which will run NIFTY.
Reply
0 1
Report
Indranil Ghosh
Indranil Ghosh Nov 15, 2021 5:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sorry, its Thailand factory.
Reply
0 0
Report
hemant thakkar
hemant thakkar Sep 20, 2021 18:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bearish trend my tgt. 1120 to 1150
Reply
1 7
Report
hemant thakkar
hemant thakkar Sep 20, 2021 18:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sale on every rise, Commodity cycle bull run every 5 year, Metal currently bull run now end.
Reply
0 3
Report
hafiz malim
hafiz malim Sep 20, 2021 9:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
accumulation today buy thr dip tommorrow upper circuit
Reply
5 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Investing.com
Our Apps
DOWNLOAD APPApp store
Investing.com
© 2007-2022 Fusion Media Limited. All Rights Reserved.
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
  • Sign up for FREE and get:
  • Real-Time Alerts
  • Advanced Portfolio Features
  • Personalized Charts
  • Fully-Synced App
Continue with Google
or
Sign up with Email