Breaking News
LAST CHANCE for Cyber Monday SALE: Up to 54% off InvestingPro! Register here
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
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

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
1,124.25 +11.95    +1.07%
05:15:28 - Real-time Data. Currency in INR ( Disclaimer )
  • Volume: 5,143,103
  • Bid/Ask: 1,124.25 / 1,124.50
  • Day's Range: 1,075.05 - 1,137.00
Type:  Equity
Market:  India
ISIN:  INE081A01012 
S/N:  TATASTEEL
Tata Steel Ltd 1,124.25 +11.95 +1.07%

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:
29/10/2021 - 29/11/2021
 
Download Data
Date Price Open High Low Vol. Change %
Nov 29, 2021 1,124.25 1,112.25 1,136.90 1,076.50 5.15M 1.07%
Nov 26, 2021 1,112.30 1,157.90 1,159.50 1,106.25 10.65M -5.23%
Nov 25, 2021 1,173.65 1,180.00 1,186.60 1,166.00 4.75M -0.41%
Nov 24, 2021 1,178.50 1,200.40 1,202.95 1,171.15 6.77M -1.14%
Nov 23, 2021 1,192.05 1,168.05 1,209.00 1,165.15 9.38M 2.32%
Nov 22, 2021 1,165.05 1,188.10 1,196.80 1,146.00 9.62M -1.82%
Nov 18, 2021 1,186.60 1,223.60 1,228.30 1,182.00 10.11M -2.74%
Nov 17, 2021 1,220.05 1,225.00 1,237.40 1,215.10 8.78M -0.71%
Nov 16, 2021 1,228.80 1,245.45 1,261.05 1,223.70 12.31M -1.34%
Nov 15, 2021 1,245.45 1,295.00 1,299.00 1,241.50 12.11M -3.25%
Nov 12, 2021 1,287.25 1,340.00 1,340.00 1,271.10 23.24M -0.95%
Nov 11, 2021 1,299.60 1,304.90 1,324.50 1,288.35 13.66M 0.08%
Nov 10, 2021 1,298.55 1,328.00 1,329.00 1,287.10 11.88M -2.80%
Nov 09, 2021 1,335.95 1,342.85 1,360.30 1,328.85 4.76M -0.54%
Nov 08, 2021 1,343.25 1,340.90 1,347.65 1,306.10 5.49M 1.31%
Nov 04, 2021 1,325.90 1,331.00 1,335.00 1,324.10 674.43K -0.01%
Nov 03, 2021 1,326.05 1,324.80 1,332.00 1,312.00 5.73M 0.94%
Nov 02, 2021 1,313.65 1,370.00 1,370.00 1,310.80 7.22M -3.75%
Nov 01, 2021 1,364.90 1,340.00 1,372.90 1,330.00 9.69M 3.72%
Oct 29, 2021 1,315.95 1,290.25 1,333.70 1,290.00 7.91M 1.26%
Highest: 1,372.90 Lowest: 1,076.50 Difference: 296.40 Average: 1,251.89 Change %: -13.49
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.
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
0 0
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
0 0
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 5
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
hafiz malim
hafiz malim Sep 20, 2021 8:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
target 1700
Reply
6 0
Report
hafiz malim
hafiz malim Sep 20, 2021 8:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buying opportunity finally
Reply
3 0
Report
Vishal Bhakare
Vishal Bhakare Aug 28, 2021 17:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy tata steel @current price Target 1700 in sept month
Reply
1 6
Report
Manish Jain
Manish Jain Aug 25, 2021 5:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Steel price are down by Rs 5000 per ton which is very negative for tatasteel it will correct from here my tgt is 1100,book profits and exit
Reply
3 3
Report
Vyom Veer
Vyom Veer Aug 25, 2021 5:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
no negative news is there
Reply
1 0
Report
Abhishek Rathi
Abhishek Rathi Aug 23, 2021 2:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
any one say about tatasteel
Reply
1 1
Report
Vyom Veer
Vyom Veer Aug 23, 2021 2:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1450
Reply
1 0
Report
Radhika Dubey
Radhika Dubey Aug 23, 2021 2:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1380 for sure tomorrow
Reply
1 0
Report
hitu shah
hitu shah Aug 21, 2021 2:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
During September it may reach 1580.
Reply
1 1
Report
Ashwin Babulkar
Ashwin Babulkar Aug 21, 2021 2:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
would you recommend to buy now ?
Reply
0 0
Report
SHAKIL ANSARI
SHAKIL ANSARI Jul 20, 2021 7:27
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
today is bearish market
Reply
1 0
Report
kamlesh mahant
kamlesh mahant Jul 15, 2021 17:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
time to bearis
Reply
1 1
Report
Subramanian Prasanna
Subramanian Prasanna Jul 15, 2021 16:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Breakout happening for 1300, 1350 and 1400. Limited risk.
Reply
0 0
Report
hafiz malim
hafiz malim Jul 12, 2021 8:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ready for upwards sharp spike.
Reply
2 0
Report
Rajendra Jat
Rajendra Jat Jul 09, 2021 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nice short at 1233 futures 5 pips earned
Reply
0 1
Report
FAHAD AHMED
FAHAD AHMED Jun 30, 2021 9:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
good profit in tata steel
Reply
2 0
Report
Rajendra Jat
Rajendra Jat Jun 30, 2021 9:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
enjoy
Reply
0 0
Report
Happy Good
Happy Good May 26, 2021 23:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
TATASTEEL & NiftyMetals both had healthy correction & both pulled back to mid bollinger,in both RSI 50+ & supportiveif TataSteel sustains above 1090(given NIFTYMETAL sustains above 5025),stock may move towards upper bollinger 1269 or higher
Reply
4 0
Report
Oc Masai
Oc Masai May 18, 2021 15:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bullish thanks you
Reply
0 1
Report
Goga Grover
Goga Grover May 12, 2021 8:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
tata steel next target 1150
Reply
2 0
Report
nikhil dwivedi
nikhil dwivedi May 12, 2021 4:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
steel industry will go down this week because govt had deducted import duties steel.
Reply
1 0
Report
nikhil dwivedi
nikhil dwivedi May 12, 2021 4:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
steel industry will go down this week because govt had deducted import duties steel
Reply
1 0
Report
nikhil dwivedi
nikhil dwivedi May 12, 2021 4:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
steel industry will go down this week because govt had deducted import duties steel
Reply
1 0
Report
jatin panchal
jatin panchal May 08, 2021 7:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
monday down rahega due to rsi and overbought zone
Reply
3 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
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email