TATA STEEL LIMITED (tatasteel)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 159.27 | 159.4 | 159.23 | 159.4 | 275000 |
| 2025-05-20 15:28:00 | 159.17 | 159.28 | 159.17 | 159.27 | 451000 |
| 2025-05-20 15:27:00 | 159.11 | 159.17 | 159.09 | 159.17 | 126500 |
| 2025-05-20 15:26:00 | 159.05 | 159.12 | 159.04 | 159.06 | 148500 |
| 2025-05-20 15:25:00 | 158.95 | 159.06 | 158.89 | 159.03 | 313500 |
| 2025-05-20 15:24:00 | 158.91 | 158.97 | 158.88 | 158.9 | 236500 |
| 2025-05-20 15:23:00 | 158.93 | 158.93 | 158.8 | 158.91 | 368500 |
| 2025-05-20 15:22:00 | 159.03 | 159.03 | 158.82 | 158.9 | 165000 |
| 2025-05-20 15:21:00 | 159.02 | 159.1 | 159.01 | 159.03 | 126500 |
| 2025-05-20 15:20:00 | 159.0 | 159.08 | 158.93 | 159.08 | 302500 |
| 2025-05-20 15:19:00 | 158.88 | 158.97 | 158.84 | 158.97 | 192500 |
| 2025-05-20 15:18:00 | 158.95 | 158.95 | 158.88 | 158.88 | 16500 |
| 2025-05-20 15:17:00 | 159.04 | 159.06 | 158.92 | 158.95 | 198000 |
| 2025-05-20 15:16:00 | 158.95 | 159.06 | 158.89 | 159.01 | 192500 |
| 2025-05-20 15:15:00 | 159.16 | 159.16 | 158.89 | 158.94 | 368500 |
| 2025-05-20 15:14:00 | 159.2 | 159.24 | 159.12 | 159.18 | 247500 |
| 2025-05-20 15:13:00 | 159.1 | 159.2 | 158.96 | 159.2 | 896500 |
| 2025-05-20 15:12:00 | 159.17 | 159.17 | 159.02 | 159.1 | 99000 |
| 2025-05-20 15:11:00 | 159.12 | 159.15 | 158.95 | 159.15 | 231000 |
| 2025-05-20 15:10:00 | 158.95 | 159.12 | 158.88 | 159.12 | 187000 |
| 2025-05-20 15:09:00 | 158.79 | 158.95 | 158.77 | 158.95 | 214500 |
| 2025-05-20 15:08:00 | 158.61 | 158.78 | 158.53 | 158.78 | 231000 |
| 2025-05-20 15:07:00 | 158.72 | 158.72 | 158.58 | 158.59 | 319000 |
| 2025-05-20 15:06:00 | 158.77 | 158.77 | 158.77 | 158.77 | 88000 |
| 2025-05-20 15:05:00 | 158.8 | 158.83 | 158.77 | 158.77 | 93500 |
| 2025-05-20 15:04:00 | 158.82 | 158.82 | 158.63 | 158.81 | 132000 |
| 2025-05-20 15:03:00 | 158.92 | 158.92 | 158.8 | 158.82 | 126500 |
| 2025-05-20 15:02:00 | 158.95 | 158.99 | 158.86 | 158.92 | 82500 |
| 2025-05-20 15:01:00 | 158.85 | 159.02 | 158.85 | 158.95 | 434500 |
| 2025-05-20 15:00:00 | 158.75 | 158.88 | 158.7 | 158.88 | 104500 |
| 2025-05-20 14:59:00 | 158.73 | 158.84 | 158.71 | 158.71 | 93500 |
| 2025-05-20 14:58:00 | 158.71 | 158.77 | 158.65 | 158.73 | 33000 |
| 2025-05-20 14:57:00 | 158.76 | 158.79 | 158.65 | 158.72 | 154000 |
| 2025-05-20 14:56:00 | 158.75 | 158.84 | 158.7 | 158.76 | 104500 |
| 2025-05-20 14:55:00 | 158.72 | 158.78 | 158.72 | 158.78 | 33000 |
| 2025-05-20 14:54:00 | 158.73 | 158.78 | 158.7 | 158.72 | 132000 |
| 2025-05-20 14:53:00 | 158.78 | 158.79 | 158.7 | 158.77 | 60500 |
| 2025-05-20 14:52:00 | 158.73 | 158.78 | 158.73 | 158.78 | 11000 |
| 2025-05-20 14:51:00 | 158.83 | 158.91 | 158.73 | 158.73 | 55000 |
| 2025-05-20 14:50:00 | 158.74 | 158.89 | 158.74 | 158.83 | 38500 |
| 2025-05-20 14:49:00 | 158.86 | 158.92 | 158.8 | 158.81 | 115500 |
| 2025-05-20 14:48:00 | 158.88 | 158.92 | 158.82 | 158.86 | 132000 |
| 2025-05-20 14:47:00 | 158.72 | 158.92 | 158.72 | 158.88 | 44000 |
| 2025-05-20 14:46:00 | 158.77 | 158.85 | 158.72 | 158.72 | 385000 |
| 2025-05-20 14:45:00 | 158.72 | 158.77 | 158.64 | 158.77 | 170500 |
| 2025-05-20 14:44:00 | 158.75 | 158.85 | 158.72 | 158.72 | 148500 |
| 2025-05-20 14:43:00 | 158.76 | 158.81 | 158.7 | 158.75 | 104500 |
| 2025-05-20 14:42:00 | 158.68 | 158.75 | 158.61 | 158.75 | 154000 |
| 2025-05-20 14:41:00 | 158.86 | 158.87 | 158.68 | 158.68 | 132000 |
| 2025-05-20 14:40:00 | 159.08 | 159.08 | 158.84 | 158.84 | 77000 |
| 2025-05-20 14:39:00 | 159.09 | 159.12 | 159.04 | 159.08 | 99000 |
| 2025-05-20 14:38:00 | 159.18 | 159.25 | 159.02 | 159.17 | 104500 |
| 2025-05-20 14:37:00 | 158.92 | 159.18 | 158.92 | 159.18 | 22000 |
| 2025-05-20 14:36:00 | 159.05 | 159.22 | 158.92 | 158.92 | 247500 |
| 2025-05-20 14:35:00 | 159.06 | 159.08 | 159.02 | 159.08 | 77000 |
| 2025-05-20 14:34:00 | 158.95 | 159.17 | 158.77 | 159.1 | 104500 |
| 2025-05-20 14:33:00 | 158.83 | 158.96 | 158.79 | 158.96 | 77000 |
| 2025-05-20 14:32:00 | 158.79 | 158.81 | 158.7 | 158.8 | 66000 |
| 2025-05-20 14:31:00 | 158.97 | 158.97 | 158.7 | 158.7 | 82500 |
| 2025-05-20 14:30:00 | 159.08 | 159.08 | 158.99 | 158.99 | 82500 |
| 2025-05-20 14:29:00 | 158.91 | 158.95 | 158.87 | 158.94 | 55000 |
| 2025-05-20 14:28:00 | 158.79 | 158.9 | 158.78 | 158.88 | 93500 |
| 2025-05-20 14:27:00 | 158.73 | 158.85 | 158.66 | 158.79 | 187000 |
| 2025-05-20 14:26:00 | 158.86 | 158.92 | 158.75 | 158.75 | 66000 |
| 2025-05-20 14:25:00 | 158.62 | 158.86 | 158.62 | 158.86 | 49500 |
| 2025-05-20 14:24:00 | 158.79 | 158.82 | 158.62 | 158.62 | 71500 |
| 2025-05-20 14:23:00 | 158.74 | 158.79 | 158.71 | 158.79 | 121000 |
| 2025-05-20 14:22:00 | 158.7 | 158.76 | 158.64 | 158.68 | 93500 |
| 2025-05-20 14:21:00 | 158.82 | 158.82 | 158.62 | 158.7 | 165000 |
| 2025-05-20 14:20:00 | 158.9 | 158.94 | 158.78 | 158.82 | 55000 |
| 2025-05-20 14:19:00 | 159.14 | 159.14 | 158.9 | 158.9 | 49500 |
| 2025-05-20 14:18:00 | 158.97 | 159.19 | 158.97 | 159.14 | 577500 |
| 2025-05-20 14:17:00 | 158.95 | 159.07 | 158.88 | 158.97 | 220000 |
| 2025-05-20 14:16:00 | 158.77 | 158.99 | 158.77 | 158.99 | 126500 |
| 2025-05-20 14:15:00 | 158.94 | 158.94 | 158.7 | 158.77 | 187000 |
| 2025-05-20 14:14:00 | 158.95 | 158.98 | 158.84 | 158.94 | 148500 |
| 2025-05-20 14:13:00 | 159.03 | 159.07 | 159.0 | 159.0 | 38500 |
| 2025-05-20 14:12:00 | 159.06 | 159.06 | 158.9 | 159.0 | 115500 |
| 2025-05-20 14:11:00 | 159.05 | 159.15 | 159.03 | 159.06 | 77000 |
| 2025-05-20 14:10:00 | 159.08 | 159.09 | 159.02 | 159.06 | 60500 |
| 2025-05-20 14:09:00 | 158.98 | 159.1 | 158.97 | 159.1 | 77000 |
| 2025-05-20 14:08:00 | 159.0 | 159.02 | 158.93 | 159.02 | 110000 |
| 2025-05-20 14:07:00 | 159.1 | 159.1 | 158.96 | 159.0 | 170500 |
| 2025-05-20 14:06:00 | 159.1 | 159.15 | 159.1 | 159.15 | 55000 |
| 2025-05-20 14:05:00 | 159.34 | 159.34 | 159.12 | 159.15 | 159500 |
| 2025-05-20 14:04:00 | 159.24 | 159.34 | 159.24 | 159.34 | 5500 |
| 2025-05-20 14:03:00 | 159.3 | 159.32 | 159.21 | 159.24 | 137500 |
| 2025-05-20 14:02:00 | 159.4 | 159.4 | 159.3 | 159.36 | 22000 |
| 2025-05-20 14:01:00 | 159.59 | 159.59 | 159.4 | 159.4 | 60500 |
| 2025-05-20 14:00:00 | 159.54 | 159.6 | 159.49 | 159.59 | 82500 |
| 2025-05-20 13:59:00 | 159.64 | 159.64 | 159.6 | 159.6 | 44000 |
| 2025-05-20 13:58:00 | 159.61 | 159.64 | 159.61 | 159.64 | 16500 |
| 2025-05-20 13:57:00 | 159.55 | 159.61 | 159.55 | 159.61 | 16500 |
| 2025-05-20 13:56:00 | 159.53 | 159.64 | 159.53 | 159.56 | 44000 |
| 2025-05-20 13:55:00 | 159.58 | 159.64 | 159.53 | 159.53 | 55000 |
| 2025-05-20 13:54:00 | 159.58 | 159.6 | 159.58 | 159.58 | 71500 |
| 2025-05-20 13:53:00 | 159.61 | 159.71 | 159.61 | 159.61 | 209000 |
| 2025-05-20 13:52:00 | 159.7 | 159.7 | 159.56 | 159.61 | 27500 |
| 2025-05-20 13:51:00 | 159.57 | 159.7 | 159.57 | 159.7 | 121000 |
| 2025-05-20 13:50:00 | 159.64 | 159.66 | 159.57 | 159.57 | 55000 |