TATA STEEL LIMITED (tatasteel)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 162.55 | 162.69 | 162.54 | 162.66 | 137500 |
| 2025-07-08 15:28:00 | 162.6 | 162.6 | 162.5 | 162.53 | 302500 |
| 2025-07-08 15:27:00 | 162.59 | 162.6 | 162.53 | 162.6 | 148500 |
| 2025-07-08 15:26:00 | 162.68 | 162.72 | 162.51 | 162.6 | 478500 |
| 2025-07-08 15:25:00 | 162.86 | 162.88 | 162.7 | 162.76 | 363000 |
| 2025-07-08 15:24:00 | 162.9 | 162.9 | 162.86 | 162.86 | 159500 |
| 2025-07-08 15:23:00 | 162.82 | 162.9 | 162.8 | 162.84 | 247500 |
| 2025-07-08 15:22:00 | 162.8 | 162.8 | 162.78 | 162.78 | 66000 |
| 2025-07-08 15:21:00 | 162.76 | 162.8 | 162.76 | 162.8 | 60500 |
| 2025-07-08 15:20:00 | 162.7 | 162.75 | 162.7 | 162.75 | 66000 |
| 2025-07-08 15:19:00 | 162.81 | 162.81 | 162.78 | 162.78 | 88000 |
| 2025-07-08 15:18:00 | 162.69 | 162.8 | 162.69 | 162.8 | 88000 |
| 2025-07-08 15:17:00 | 162.72 | 162.76 | 162.72 | 162.76 | 93500 |
| 2025-07-08 15:16:00 | 162.75 | 162.75 | 162.72 | 162.72 | 49500 |
| 2025-07-08 15:15:00 | 162.73 | 162.77 | 162.73 | 162.77 | 99000 |
| 2025-07-08 15:14:00 | 162.66 | 162.75 | 162.66 | 162.75 | 55000 |
| 2025-07-08 15:13:00 | 162.63 | 162.66 | 162.62 | 162.66 | 44000 |
| 2025-07-08 15:12:00 | 162.65 | 162.7 | 162.64 | 162.69 | 88000 |
| 2025-07-08 15:11:00 | 162.58 | 162.72 | 162.52 | 162.7 | 192500 |
| 2025-07-08 15:10:00 | 162.63 | 162.68 | 162.54 | 162.54 | 137500 |
| 2025-07-08 15:09:00 | 162.67 | 162.68 | 162.62 | 162.63 | 126500 |
| 2025-07-08 15:08:00 | 162.83 | 162.83 | 162.61 | 162.61 | 143000 |
| 2025-07-08 15:07:00 | 162.85 | 162.94 | 162.81 | 162.81 | 115500 |
| 2025-07-08 15:06:00 | 162.78 | 162.86 | 162.78 | 162.86 | 209000 |
| 2025-07-08 15:05:00 | 162.7 | 162.8 | 162.7 | 162.8 | 154000 |
| 2025-07-08 15:04:00 | 162.67 | 162.7 | 162.67 | 162.7 | 22000 |
| 2025-07-08 15:03:00 | 162.65 | 162.65 | 162.65 | 162.65 | 5500 |
| 2025-07-08 15:02:00 | 162.68 | 162.68 | 162.68 | 162.68 | 55000 |
| 2025-07-08 15:01:00 | 162.7 | 162.72 | 162.7 | 162.71 | 33000 |
| 2025-07-08 15:00:00 | 162.61 | 162.67 | 162.6 | 162.67 | 49500 |
| 2025-07-08 14:59:00 | 162.55 | 162.59 | 162.55 | 162.59 | 104500 |
| 2025-07-08 14:58:00 | 162.47 | 162.54 | 162.47 | 162.54 | 38500 |
| 2025-07-08 14:57:00 | 162.45 | 162.45 | 162.45 | 162.45 | 5500 |
| 2025-07-08 14:56:00 | 162.52 | 162.54 | 162.44 | 162.44 | 60500 |
| 2025-07-08 14:55:00 | 162.47 | 162.53 | 162.47 | 162.53 | 22000 |
| 2025-07-08 14:54:00 | 162.49 | 162.49 | 162.42 | 162.42 | 16500 |
| 2025-07-08 14:53:00 | 162.45 | 162.45 | 162.45 | 162.45 | 11000 |
| 2025-07-08 14:52:00 | 162.45 | 162.45 | 162.45 | 162.45 | 11000 |
| 2025-07-08 14:51:00 | 162.48 | 162.48 | 162.48 | 162.48 | 5500 |
| 2025-07-08 14:50:00 | 162.49 | 162.49 | 162.49 | 162.49 | 0 |
| 2025-07-08 14:49:00 | 162.49 | 162.49 | 162.49 | 162.49 | 0 |
| 2025-07-08 14:48:00 | 162.49 | 162.49 | 162.49 | 162.49 | 33000 |
| 2025-07-08 14:47:00 | 162.45 | 162.47 | 162.45 | 162.47 | 16500 |
| 2025-07-08 14:46:00 | 162.36 | 162.4 | 162.36 | 162.4 | 16500 |
| 2025-07-08 14:45:00 | 162.36 | 162.36 | 162.36 | 162.36 | 5500 |
| 2025-07-08 14:44:00 | 162.44 | 162.44 | 162.4 | 162.4 | 33000 |
| 2025-07-08 14:43:00 | 162.5 | 162.5 | 162.49 | 162.49 | 11000 |
| 2025-07-08 14:42:00 | 162.52 | 162.52 | 162.52 | 162.52 | 5500 |
| 2025-07-08 14:41:00 | 162.57 | 162.63 | 162.57 | 162.59 | 93500 |
| 2025-07-08 14:40:00 | 162.57 | 162.57 | 162.57 | 162.57 | 5500 |
| 2025-07-08 14:39:00 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2025-07-08 14:38:00 | 162.47 | 162.55 | 162.47 | 162.55 | 16500 |
| 2025-07-08 14:37:00 | 162.41 | 162.41 | 162.38 | 162.4 | 22000 |
| 2025-07-08 14:36:00 | 162.5 | 162.5 | 162.39 | 162.44 | 38500 |
| 2025-07-08 14:35:00 | 162.54 | 162.54 | 162.52 | 162.52 | 22000 |
| 2025-07-08 14:34:00 | 162.5 | 162.5 | 162.5 | 162.5 | 0 |
| 2025-07-08 14:33:00 | 162.43 | 162.5 | 162.43 | 162.5 | 22000 |
| 2025-07-08 14:32:00 | 162.42 | 162.43 | 162.42 | 162.43 | 11000 |
| 2025-07-08 14:31:00 | 162.4 | 162.42 | 162.4 | 162.42 | 11000 |
| 2025-07-08 14:30:00 | 162.3 | 162.38 | 162.3 | 162.38 | 22000 |
| 2025-07-08 14:29:00 | 162.44 | 162.44 | 162.35 | 162.35 | 22000 |
| 2025-07-08 14:28:00 | 162.45 | 162.45 | 162.45 | 162.45 | 11000 |
| 2025-07-08 14:27:00 | 162.47 | 162.47 | 162.42 | 162.42 | 11000 |
| 2025-07-08 14:26:00 | 162.37 | 162.37 | 162.37 | 162.37 | 11000 |
| 2025-07-08 14:25:00 | 162.37 | 162.37 | 162.37 | 162.37 | 16500 |
| 2025-07-08 14:24:00 | 162.39 | 162.39 | 162.39 | 162.39 | 5500 |
| 2025-07-08 14:23:00 | 162.3 | 162.3 | 162.3 | 162.3 | 0 |
| 2025-07-08 14:22:00 | 162.32 | 162.32 | 162.3 | 162.3 | 11000 |
| 2025-07-08 14:21:00 | 162.3 | 162.32 | 162.3 | 162.32 | 44000 |
| 2025-07-08 14:20:00 | 162.35 | 162.35 | 162.31 | 162.31 | 71500 |
| 2025-07-08 14:19:00 | 162.41 | 162.41 | 162.41 | 162.41 | 5500 |
| 2025-07-08 14:18:00 | 162.49 | 162.49 | 162.49 | 162.49 | 5500 |
| 2025-07-08 14:17:00 | 162.43 | 162.43 | 162.43 | 162.43 | 5500 |
| 2025-07-08 14:16:00 | 162.42 | 162.42 | 162.42 | 162.42 | 0 |
| 2025-07-08 14:15:00 | 162.45 | 162.45 | 162.42 | 162.42 | 22000 |
| 2025-07-08 14:14:00 | 162.48 | 162.48 | 162.42 | 162.42 | 11000 |
| 2025-07-08 14:13:00 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2025-07-08 14:12:00 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2025-07-08 14:11:00 | 162.63 | 162.64 | 162.45 | 162.48 | 71500 |
| 2025-07-08 14:10:00 | 162.7 | 162.7 | 162.68 | 162.68 | 27500 |
| 2025-07-08 14:09:00 | 162.6 | 162.6 | 162.6 | 162.6 | 0 |
| 2025-07-08 14:08:00 | 162.6 | 162.6 | 162.6 | 162.6 | 0 |
| 2025-07-08 14:07:00 | 162.6 | 162.6 | 162.6 | 162.6 | 5500 |
| 2025-07-08 14:06:00 | 162.58 | 162.58 | 162.58 | 162.58 | 11000 |
| 2025-07-08 14:05:00 | 162.65 | 162.65 | 162.65 | 162.65 | 27500 |
| 2025-07-08 14:04:00 | 162.63 | 162.63 | 162.63 | 162.63 | 0 |
| 2025-07-08 14:03:00 | 162.63 | 162.63 | 162.63 | 162.63 | 0 |
| 2025-07-08 14:02:00 | 162.67 | 162.67 | 162.63 | 162.63 | 11000 |
| 2025-07-08 14:01:00 | 162.64 | 162.64 | 162.64 | 162.64 | 5500 |
| 2025-07-08 14:00:00 | 162.62 | 162.62 | 162.6 | 162.62 | 22000 |
| 2025-07-08 13:59:00 | 162.62 | 162.62 | 162.62 | 162.62 | 0 |
| 2025-07-08 13:58:00 | 162.7 | 162.72 | 162.62 | 162.62 | 44000 |
| 2025-07-08 13:57:00 | 162.75 | 162.75 | 162.75 | 162.75 | 0 |
| 2025-07-08 13:56:00 | 162.78 | 162.78 | 162.75 | 162.75 | 16500 |
| 2025-07-08 13:55:00 | 162.76 | 162.76 | 162.76 | 162.76 | 0 |
| 2025-07-08 13:54:00 | 162.76 | 162.76 | 162.76 | 162.76 | 11000 |
| 2025-07-08 13:53:00 | 162.76 | 162.76 | 162.76 | 162.76 | 11000 |
| 2025-07-08 13:52:00 | 162.73 | 162.75 | 162.73 | 162.75 | 11000 |
| 2025-07-08 13:51:00 | 162.75 | 162.75 | 162.7 | 162.7 | 11000 |
| 2025-07-08 13:50:00 | 162.74 | 162.74 | 162.74 | 162.74 | 0 |