TATA STEEL LIMITED (tatasteel)
METALS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 162.74 | 163.56 | 162.1 | 162.79 | 8321500 |
| 2025-07-07 05:30:00 | 162.0 | 164.15 | 162.0 | 163.1 | 16665000 |
| 2025-07-04 05:30:00 | 167.2 | 167.2 | 162.85 | 163.86 | 32428000 |
| 2025-07-03 05:30:00 | 167.38 | 169.3 | 165.95 | 166.37 | 61044500 |
| 2025-07-02 05:30:00 | 161.31 | 166.95 | 160.55 | 166.78 | 84936500 |
| 2025-07-01 05:30:00 | 161.1 | 161.15 | 158.37 | 160.59 | 26889500 |
| 2025-06-30 05:30:00 | 161.8 | 163.25 | 160.44 | 160.63 | 23903000 |
| 2025-06-27 05:30:00 | 160.0 | 164.5 | 160.0 | 162.31 | 39781500 |
| 2025-06-26 05:30:00 | 156.48 | 160.9 | 156.48 | 160.41 | 61693500 |
| 2025-06-25 05:30:00 | 156.0 | 157.15 | 155.55 | 156.56 | 53795500 |
| 2025-06-24 05:30:00 | 153.78 | 157.14 | 153.77 | 155.01 | 69426500 |
| 2025-06-23 05:30:00 | 150.7 | 153.55 | 150.7 | 152.74 | 59686000 |
| 2025-06-20 05:30:00 | 151.31 | 153.4 | 150.79 | 152.3 | 34716000 |
| 2025-06-19 05:30:00 | 152.49 | 152.55 | 150.45 | 151.29 | 27582500 |
| 2025-06-18 05:30:00 | 153.02 | 153.29 | 151.11 | 152.13 | 17990500 |
| 2025-06-17 05:30:00 | 154.18 | 155.0 | 152.57 | 152.73 | 18782500 |
| 2025-06-16 05:30:00 | 152.45 | 154.68 | 151.2 | 154.29 | 25426500 |
| 2025-06-13 05:30:00 | 152.0 | 152.78 | 150.1 | 152.18 | 28836500 |
| 2025-06-12 05:30:00 | 156.31 | 156.38 | 152.12 | 153.07 | 41739500 |
| 2025-06-11 05:30:00 | 156.28 | 158.2 | 155.81 | 156.86 | 28187500 |
| 2025-06-10 05:30:00 | 158.31 | 159.85 | 156.13 | 156.26 | 30541500 |
| 2025-06-09 05:30:00 | 158.64 | 158.81 | 157.25 | 157.78 | 20564500 |
| 2025-06-06 05:30:00 | 155.7 | 158.64 | 154.82 | 158.04 | 48444000 |
| 2025-06-05 05:30:00 | 158.9 | 159.88 | 157.7 | 158.62 | 32241000 |
| 2025-06-04 05:30:00 | 158.66 | 159.79 | 157.51 | 159.01 | 18051000 |
| 2025-06-03 05:30:00 | 160.65 | 161.41 | 158.17 | 158.32 | 35288000 |
| 2025-06-02 05:30:00 | 159.6 | 161.0 | 157.87 | 160.0 | 42663500 |
| 2025-05-30 05:30:00 | 164.15 | 164.62 | 161.5 | 161.9 | 27604500 |
| 2025-05-29 05:30:00 | 161.99 | 164.0 | 161.4 | 163.2 | 57876500 |
| 2025-05-28 05:30:00 | 162.33 | 162.33 | 160.6 | 160.97 | 52101500 |
| 2025-05-27 05:30:00 | 162.6 | 163.99 | 160.95 | 161.99 | 76087000 |
| 2025-05-26 05:30:00 | 163.53 | 165.68 | 161.9 | 162.52 | 67419000 |
| 2025-05-23 05:30:00 | 161.66 | 163.16 | 161.35 | 162.78 | 44456500 |
| 2025-05-22 05:30:00 | 161.39 | 163.58 | 160.59 | 161.34 | 67116500 |
| 2025-05-21 05:30:00 | 158.52 | 161.85 | 158.52 | 161.65 | 43862500 |
| 2025-05-20 05:30:00 | 158.49 | 162.1 | 158.32 | 158.98 | 69223000 |
| 2025-05-19 05:30:00 | 157.79 | 158.15 | 156.34 | 157.55 | 35805000 |
| 2025-05-16 05:30:00 | 157.66 | 158.48 | 157.26 | 157.83 | 25003000 |
| 2025-05-15 05:30:00 | 156.15 | 158.03 | 154.63 | 157.48 | 67963500 |
| 2025-05-14 05:30:00 | 151.55 | 157.5 | 151.55 | 155.76 | 95975000 |
| 2025-05-13 05:30:00 | 152.0 | 153.2 | 149.2 | 149.92 | 78633500 |
| 2025-05-12 05:30:00 | 146.16 | 152.45 | 144.57 | 152.0 | 84397500 |
| 2025-05-09 05:30:00 | 141.9 | 143.6 | 141.01 | 143.11 | 38126000 |
| 2025-05-08 05:30:00 | 146.43 | 147.32 | 143.09 | 143.78 | 48603500 |
| 2025-05-07 05:30:00 | 143.46 | 147.4 | 143.39 | 146.32 | 47597000 |
| 2025-05-06 05:30:00 | 142.43 | 145.98 | 141.98 | 144.83 | 63019000 |
| 2025-05-05 05:30:00 | 142.7 | 143.4 | 141.44 | 142.5 | 25267000 |
| 2025-05-02 05:30:00 | 140.51 | 143.95 | 140.07 | 141.81 | 59900500 |
| 2025-04-30 05:30:00 | 141.3 | 142.3 | 139.61 | 140.46 | 42322500 |
| 2025-04-29 05:30:00 | 143.0 | 144.1 | 141.61 | 142.0 | 31905500 |
| 2025-04-28 05:30:00 | 139.44 | 143.45 | 138.8 | 143.0 | 47294500 |
| 2025-04-25 05:30:00 | 142.37 | 144.17 | 138.4 | 139.06 | 65329000 |
| 2025-04-24 05:30:00 | 140.85 | 141.8 | 140.31 | 141.37 | 56067000 |
| 2025-04-23 05:30:00 | 138.95 | 141.19 | 137.2 | 140.83 | 95144500 |
| 2025-04-22 05:30:00 | 140.9 | 142.5 | 137.54 | 137.9 | 91377000 |
| 2025-04-21 05:30:00 | 137.29 | 140.33 | 136.77 | 139.17 | 75295000 |
| 2025-04-17 05:30:00 | 135.66 | 137.73 | 133.59 | 136.94 | 75300500 |
| 2025-04-16 05:30:00 | 136.4 | 137.73 | 134.62 | 137.16 | 77726000 |
| 2025-04-15 05:30:00 | 135.9 | 137.0 | 135.26 | 136.65 | 49868500 |
| 2025-04-11 05:30:00 | 134.0 | 134.98 | 130.84 | 133.87 | 81669500 |
| 2025-04-09 05:30:00 | 129.7 | 129.76 | 125.6 | 127.61 | 68772000 |
| 2025-04-08 05:30:00 | 132.9 | 136.45 | 128.26 | 130.63 | 68739000 |
| 2025-04-07 05:30:00 | 131.6 | 131.6 | 125.86 | 130.02 | 126131500 |
| 2025-04-04 05:30:00 | 153.41 | 153.61 | 140.41 | 140.94 | 109087000 |
| 2025-04-03 05:30:00 | 154.0 | 156.74 | 153.9 | 154.34 | 33440000 |
| 2025-04-02 05:30:00 | 154.74 | 157.18 | 153.14 | 155.52 | 49214000 |
| 2025-04-01 05:30:00 | 154.0 | 156.13 | 153.0 | 154.04 | 41140000 |
| 2025-03-28 05:30:00 | 156.65 | 157.95 | 154.2 | 155.09 | 36129500 |
| 2025-03-27 05:30:00 | 156.12 | 157.35 | 155.85 | 156.68 | 53234500 |
| 2025-03-26 05:30:00 | 156.52 | 157.63 | 155.22 | 155.96 | 55643500 |
| 2025-03-25 05:30:00 | 158.61 | 158.85 | 156.13 | 156.88 | 69349500 |
| 2025-03-24 05:30:00 | 158.49 | 159.24 | 157.26 | 158.42 | 62997000 |
| 2025-03-21 05:30:00 | 158.93 | 159.87 | 157.3 | 157.61 | 42471000 |
| 2025-03-20 05:30:00 | 160.1 | 160.18 | 156.61 | 158.92 | 49819000 |
| 2025-03-19 05:30:00 | 157.38 | 159.45 | 156.57 | 158.64 | 68216500 |
| 2025-03-18 05:30:00 | 153.01 | 155.39 | 152.45 | 155.18 | 48389000 |
| 2025-03-17 05:30:00 | 152.02 | 152.9 | 150.98 | 152.21 | 36228500 |
| 2025-03-13 05:30:00 | 152.21 | 153.6 | 150.17 | 150.88 | 52349000 |
| 2025-03-12 05:30:00 | 152.15 | 152.24 | 147.81 | 150.64 | 52569000 |
| 2025-03-11 05:30:00 | 149.55 | 151.92 | 148.5 | 151.12 | 56309000 |
| 2025-03-10 05:30:00 | 152.1 | 154.4 | 150.6 | 151.11 | 55836000 |
| 2025-03-07 05:30:00 | 149.9 | 152.87 | 149.9 | 151.75 | 58283500 |
| 2025-03-06 05:30:00 | 146.74 | 152.65 | 146.5 | 150.68 | 106238000 |
| 2025-03-05 05:30:00 | 140.25 | 146.85 | 139.76 | 146.58 | 85673500 |
| 2025-03-04 05:30:00 | 137.5 | 141.59 | 136.4 | 140.08 | 56045000 |
| 2025-03-03 05:30:00 | 138.65 | 139.6 | 134.98 | 138.99 | 51909000 |
| 2025-02-28 05:30:00 | 138.11 | 138.25 | 134.5 | 137.64 | 61275500 |
| 2025-02-27 05:30:00 | 137.4 | 139.6 | 136.74 | 139.38 | 88973500 |
| 2025-02-25 05:30:00 | 137.96 | 139.19 | 136.69 | 137.22 | 74404000 |
| 2025-02-24 05:30:00 | 139.1 | 140.86 | 136.63 | 137.73 | 85915500 |
| 2025-02-21 05:30:00 | 136.95 | 141.7 | 136.92 | 140.62 | 92202000 |
| 2025-02-20 05:30:00 | 135.3 | 138.36 | 135.09 | 138.08 | 54450000 |
| 2025-02-19 05:30:00 | 133.9 | 137.05 | 133.23 | 135.94 | 38225000 |
| 2025-02-18 05:30:00 | 134.58 | 134.85 | 131.79 | 134.47 | 38494500 |
| 2025-02-17 05:30:00 | 133.32 | 134.8 | 131.04 | 134.55 | 37279000 |
| 2025-02-14 05:30:00 | 136.99 | 139.76 | 133.45 | 134.52 | 60967500 |
| 2025-02-13 05:30:00 | 132.21 | 137.8 | 132.2 | 136.35 | 71703500 |
| 2025-02-12 05:30:00 | 130.13 | 133.5 | 128.5 | 132.41 | 60808000 |
| 2025-02-11 05:30:00 | 133.35 | 134.61 | 130.2 | 130.62 | 42735000 |
| 2025-02-10 05:30:00 | 138.14 | 138.29 | 133.18 | 134.27 | 57486000 |