TATA STEEL LIMITED (tatasteel)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 138.84 | 138.89 | 138.62 | 138.68 | 269500 |
| 2025-04-25 15:28:00 | 138.8 | 138.88 | 138.5 | 138.85 | 836000 |
| 2025-04-25 15:27:00 | 138.73 | 138.75 | 138.6 | 138.75 | 583000 |
| 2025-04-25 15:26:00 | 138.84 | 138.84 | 138.65 | 138.74 | 456500 |
| 2025-04-25 15:25:00 | 138.83 | 138.84 | 138.77 | 138.83 | 275000 |
| 2025-04-25 15:24:00 | 138.75 | 138.83 | 138.75 | 138.83 | 308000 |
| 2025-04-25 15:23:00 | 138.87 | 138.89 | 138.72 | 138.75 | 467500 |
| 2025-04-25 15:22:00 | 138.82 | 138.9 | 138.82 | 138.88 | 115500 |
| 2025-04-25 15:21:00 | 138.77 | 138.89 | 138.72 | 138.81 | 792000 |
| 2025-04-25 15:20:00 | 139.15 | 139.15 | 138.77 | 138.77 | 1980000 |
| 2025-04-25 15:19:00 | 139.37 | 139.37 | 139.15 | 139.15 | 181500 |
| 2025-04-25 15:18:00 | 139.24 | 139.37 | 139.24 | 139.37 | 192500 |
| 2025-04-25 15:17:00 | 139.18 | 139.24 | 139.18 | 139.24 | 71500 |
| 2025-04-25 15:16:00 | 139.26 | 139.38 | 139.18 | 139.21 | 236500 |
| 2025-04-25 15:15:00 | 139.37 | 139.37 | 139.26 | 139.26 | 319000 |
| 2025-04-25 15:14:00 | 139.39 | 139.41 | 139.32 | 139.37 | 104500 |
| 2025-04-25 15:13:00 | 139.72 | 139.72 | 139.36 | 139.36 | 236500 |
| 2025-04-25 15:12:00 | 139.73 | 139.73 | 139.7 | 139.72 | 165000 |
| 2025-04-25 15:11:00 | 139.73 | 139.79 | 139.73 | 139.79 | 33000 |
| 2025-04-25 15:10:00 | 139.71 | 139.8 | 139.68 | 139.8 | 159500 |
| 2025-04-25 15:09:00 | 139.59 | 139.77 | 139.59 | 139.71 | 242000 |
| 2025-04-25 15:08:00 | 139.61 | 139.62 | 139.54 | 139.59 | 71500 |
| 2025-04-25 15:07:00 | 139.85 | 139.85 | 139.61 | 139.61 | 286000 |
| 2025-04-25 15:06:00 | 139.74 | 139.89 | 139.73 | 139.73 | 170500 |
| 2025-04-25 15:05:00 | 139.72 | 139.77 | 139.69 | 139.75 | 49500 |
| 2025-04-25 15:04:00 | 139.64 | 139.73 | 139.64 | 139.73 | 66000 |
| 2025-04-25 15:03:00 | 139.57 | 139.64 | 139.57 | 139.64 | 60500 |
| 2025-04-25 15:02:00 | 139.59 | 139.59 | 139.55 | 139.55 | 159500 |
| 2025-04-25 15:01:00 | 139.68 | 139.68 | 139.5 | 139.59 | 253000 |
| 2025-04-25 15:00:00 | 139.64 | 139.68 | 139.62 | 139.68 | 38500 |
| 2025-04-25 14:59:00 | 139.61 | 139.67 | 139.54 | 139.64 | 60500 |
| 2025-04-25 14:58:00 | 139.66 | 139.79 | 139.61 | 139.61 | 33000 |
| 2025-04-25 14:57:00 | 139.69 | 139.76 | 139.61 | 139.66 | 60500 |
| 2025-04-25 14:56:00 | 139.81 | 139.86 | 139.69 | 139.69 | 82500 |
| 2025-04-25 14:55:00 | 139.76 | 139.85 | 139.7 | 139.81 | 49500 |
| 2025-04-25 14:54:00 | 139.75 | 139.81 | 139.67 | 139.76 | 99000 |
| 2025-04-25 14:53:00 | 139.67 | 139.82 | 139.67 | 139.75 | 38500 |
| 2025-04-25 14:52:00 | 139.56 | 139.69 | 139.55 | 139.67 | 71500 |
| 2025-04-25 14:51:00 | 139.7 | 139.71 | 139.47 | 139.56 | 137500 |
| 2025-04-25 14:50:00 | 139.75 | 139.75 | 139.68 | 139.72 | 88000 |
| 2025-04-25 14:49:00 | 139.44 | 139.68 | 139.44 | 139.58 | 55000 |
| 2025-04-25 14:48:00 | 139.49 | 139.55 | 139.4 | 139.4 | 214500 |
| 2025-04-25 14:47:00 | 139.55 | 139.63 | 139.34 | 139.44 | 269500 |
| 2025-04-25 14:46:00 | 139.78 | 139.83 | 139.55 | 139.55 | 346500 |
| 2025-04-25 14:45:00 | 139.96 | 139.96 | 139.7 | 139.74 | 181500 |
| 2025-04-25 14:44:00 | 139.86 | 139.9 | 139.85 | 139.9 | 22000 |
| 2025-04-25 14:43:00 | 139.9 | 139.9 | 139.81 | 139.86 | 77000 |
| 2025-04-25 14:42:00 | 139.93 | 139.99 | 139.87 | 139.9 | 77000 |
| 2025-04-25 14:41:00 | 139.9 | 139.97 | 139.9 | 139.94 | 33000 |
| 2025-04-25 14:40:00 | 140.02 | 140.03 | 139.9 | 139.9 | 77000 |
| 2025-04-25 14:39:00 | 139.97 | 140.1 | 139.97 | 140.05 | 49500 |
| 2025-04-25 14:38:00 | 140.03 | 140.15 | 139.97 | 139.97 | 82500 |
| 2025-04-25 14:37:00 | 139.94 | 140.04 | 139.9 | 140.03 | 77000 |
| 2025-04-25 14:36:00 | 140.13 | 140.13 | 139.88 | 139.94 | 407000 |
| 2025-04-25 14:35:00 | 140.18 | 140.3 | 140.08 | 140.08 | 82500 |
| 2025-04-25 14:34:00 | 140.09 | 140.14 | 140.08 | 140.13 | 60500 |
| 2025-04-25 14:33:00 | 140.08 | 140.08 | 140.0 | 140.05 | 49500 |
| 2025-04-25 14:32:00 | 140.35 | 140.35 | 140.1 | 140.12 | 82500 |
| 2025-04-25 14:31:00 | 140.36 | 140.36 | 140.35 | 140.35 | 11000 |
| 2025-04-25 14:30:00 | 140.4 | 140.46 | 140.36 | 140.36 | 533500 |
| 2025-04-25 14:29:00 | 140.4 | 140.52 | 140.32 | 140.37 | 247500 |
| 2025-04-25 14:28:00 | 140.52 | 140.58 | 140.4 | 140.4 | 49500 |
| 2025-04-25 14:27:00 | 140.55 | 140.55 | 140.52 | 140.52 | 16500 |
| 2025-04-25 14:26:00 | 140.59 | 140.64 | 140.54 | 140.54 | 22000 |
| 2025-04-25 14:25:00 | 140.67 | 140.67 | 140.56 | 140.59 | 33000 |
| 2025-04-25 14:24:00 | 140.65 | 140.7 | 140.5 | 140.7 | 275000 |
| 2025-04-25 14:23:00 | 140.7 | 140.71 | 140.61 | 140.65 | 33000 |
| 2025-04-25 14:22:00 | 140.56 | 140.65 | 140.56 | 140.65 | 11000 |
| 2025-04-25 14:21:00 | 140.68 | 140.68 | 140.56 | 140.56 | 33000 |
| 2025-04-25 14:20:00 | 140.8 | 140.8 | 140.65 | 140.68 | 38500 |
| 2025-04-25 14:19:00 | 140.8 | 140.84 | 140.74 | 140.8 | 44000 |
| 2025-04-25 14:18:00 | 140.79 | 140.8 | 140.79 | 140.8 | 5500 |
| 2025-04-25 14:17:00 | 140.7 | 140.8 | 140.7 | 140.79 | 33000 |
| 2025-04-25 14:16:00 | 140.59 | 140.72 | 140.59 | 140.72 | 44000 |
| 2025-04-25 14:15:00 | 140.45 | 140.65 | 140.45 | 140.59 | 71500 |
| 2025-04-25 14:14:00 | 140.44 | 140.5 | 140.44 | 140.45 | 49500 |
| 2025-04-25 14:13:00 | 140.2 | 140.39 | 140.2 | 140.39 | 38500 |
| 2025-04-25 14:12:00 | 140.35 | 140.35 | 140.2 | 140.2 | 154000 |
| 2025-04-25 14:11:00 | 140.39 | 140.43 | 140.35 | 140.41 | 33000 |
| 2025-04-25 14:10:00 | 140.4 | 140.4 | 140.27 | 140.34 | 148500 |
| 2025-04-25 14:09:00 | 140.54 | 140.54 | 140.35 | 140.37 | 99000 |
| 2025-04-25 14:08:00 | 140.54 | 140.66 | 140.5 | 140.5 | 60500 |
| 2025-04-25 14:07:00 | 140.76 | 140.76 | 140.51 | 140.51 | 209000 |
| 2025-04-25 14:06:00 | 140.84 | 140.84 | 140.8 | 140.8 | 22000 |
| 2025-04-25 14:05:00 | 140.8 | 140.88 | 140.8 | 140.84 | 22000 |
| 2025-04-25 14:04:00 | 140.9 | 140.9 | 140.75 | 140.8 | 121000 |
| 2025-04-25 14:03:00 | 141.1 | 141.1 | 140.84 | 140.84 | 66000 |
| 2025-04-25 14:02:00 | 141.06 | 141.16 | 141.05 | 141.1 | 60500 |
| 2025-04-25 14:01:00 | 141.1 | 141.13 | 141.05 | 141.06 | 55000 |
| 2025-04-25 14:00:00 | 141.15 | 141.15 | 141.07 | 141.07 | 88000 |
| 2025-04-25 13:59:00 | 141.16 | 141.2 | 141.1 | 141.15 | 82500 |
| 2025-04-25 13:58:00 | 140.88 | 141.15 | 140.88 | 141.15 | 385000 |
| 2025-04-25 13:57:00 | 140.92 | 140.92 | 140.89 | 140.89 | 170500 |
| 2025-04-25 13:56:00 | 140.77 | 140.85 | 140.77 | 140.85 | 33000 |
| 2025-04-25 13:55:00 | 140.8 | 140.8 | 140.74 | 140.74 | 22000 |
| 2025-04-25 13:54:00 | 140.69 | 140.8 | 140.69 | 140.8 | 16500 |
| 2025-04-25 13:53:00 | 140.74 | 140.74 | 140.61 | 140.69 | 27500 |
| 2025-04-25 13:52:00 | 140.75 | 140.75 | 140.71 | 140.74 | 16500 |
| 2025-04-25 13:51:00 | 140.81 | 140.84 | 140.75 | 140.75 | 66000 |
| 2025-04-25 13:50:00 | 140.74 | 140.81 | 140.72 | 140.81 | 99000 |