Tata Steel Limited ( TATASTEEL.BO) - Price History
Monthly price history for TATASTEEL.BO (Tata Steel Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹197.85 | ₹197.85 |
| May 2026 | ₹210.19 | ₹210.19 |
| April 2026 | ₹211.40 | ₹211.40 |
| March 2026 | ₹191.59 | ₹191.59 |
| February 2026 | ₹212.59 | ₹212.59 |
| January 2026 | ₹192.58 | ₹192.58 |
| December 2025 | ₹179.93 | ₹179.93 |
| November 2025 | ₹168.14 | ₹168.14 |
| October 2025 | ₹182.90 | ₹182.90 |
| September 2025 | ₹169.05 | ₹169.05 |
| August 2025 | ₹154.50 | ₹154.50 |
| July 2025 | ₹157.30 | ₹157.30 |
| June 2025 | ₹159.80 | ₹159.80 |
| May 2025 | ₹157.33 | ₹161 |
| April 2025 | ₹136.38 | ₹139.56 |
| March 2025 | ₹150.47 | ₹153.98 |
| February 2025 | ₹134.04 | ₹137.16 |
| January 2025 | ₹131.83 | ₹134.90 |
| December 2024 | ₹134.95 | ₹138.10 |
| November 2024 | ₹141.16 | ₹144.45 |
| October 2024 | ₹144.95 | ₹148.33 |
| September 2024 | ₹164.28 | ₹168.11 |
| August 2024 | ₹149.81 | ₹153.30 |
| July 2024 | ₹161.67 | ₹165.44 |
| June 2024 | ₹170.77 | ₹174.75 |
| May 2024 | ₹160.41 | ₹167.45 |
| April 2024 | ₹157.83 | ₹164.75 |
| March 2024 | ₹149.64 | ₹156.20 |
| February 2024 | ₹135.65 | ₹141.60 |
| January 2024 | ₹130.24 | ₹135.95 |
| December 2023 | ₹133.45 | ₹139.30 |
| November 2023 | ₹122.52 | ₹127.90 |
| October 2023 | ₹113.90 | ₹118.90 |
| September 2023 | ₹123.63 | ₹129.05 |
| August 2023 | ₹118.40 | ₹123.60 |
| July 2023 | ₹117.69 | ₹122.85 |
| June 2023 | ₹107.29 | ₹112 |
| May 2023 | ₹98.20 | ₹105.85 |
| April 2023 | ₹100.19 | ₹108 |
| March 2023 | ₹96.94 | ₹104.50 |
| February 2023 | ₹96.57 | ₹104.10 |
| January 2023 | ₹110.95 | ₹119.60 |
| December 2022 | ₹104.69 | ₹112.85 |
| November 2022 | ₹99.78 | ₹107.55 |
| October 2022 | ₹93.79 | ₹101.10 |
| September 2022 | ₹92.40 | ₹99.60 |
| August 2022 | ₹100.61 | ₹108.45 |
| July 2022 | ₹100.01 | ₹107.80 |
| June 2022 | ₹80.20 | ₹864.50 |
| May 2022 | ₹92.94 | ₹1,055.80 |
| April 2022 | ₹111.79 | ₹1,270 |
| March 2022 | ₹115.09 | ₹1,307.50 |
| February 2022 | ₹107.21 | ₹1,217.90 |
| January 2022 | ₹95.51 | ₹1,085 |
| December 2021 | ₹97.92 | ₹1,112.40 |
| November 2021 | ₹94.20 | ₹1,070.10 |
| October 2021 | ₹115.99 | ₹1,317.70 |
| September 2021 | ₹113.16 | ₹1,285.50 |
| August 2021 | ₹127.38 | ₹1,447.10 |
| July 2021 | ₹126.34 | ₹1,435.30 |
| June 2021 | ₹102.55 | ₹1,165 |
| May 2021 | ₹97.04 | ₹1,127.10 |
| April 2021 | ₹88.30 | ₹1,025.60 |
| March 2021 | ₹70.46 | ₹818.40 |
| February 2021 | ₹61.51 | ₹714.40 |
| January 2021 | ₹51.91 | ₹602.90 |
| December 2020 | ₹55.32 | ₹642.60 |
| November 2020 | ₹49.50 | ₹574.90 |
| October 2020 | ₹35.19 | ₹408.70 |
| September 2020 | ₹30.88 | ₹358.70 |
| August 2020 | ₹35.38 | ₹411 |
| July 2020 | ₹30.89 | ₹368.10 |
| June 2020 | ₹27.47 | ₹327.30 |
| May 2020 | ₹24.68 | ₹294.10 |
| April 2020 | ₹24.98 | ₹297.60 |
| March 2020 | ₹22.66 | ₹270 |
| February 2020 | ₹31.98 | ₹381 |
| January 2020 | ₹36.80 | ₹438.50 |
| December 2019 | ₹39.51 | ₹470.80 |
| November 2019 | ₹35.81 | ₹426.70 |
| October 2019 | ₹31.89 | ₹380 |
| September 2019 | ₹30.37 | ₹361.90 |
| August 2019 | ₹29.10 | ₹346.70 |
| July 2019 | ₹36.34 | ₹433 |
| June 2019 | ₹41.29 | ₹504.80 |
| May 2019 | ₹39.84 | ₹487.10 |
| April 2019 | ₹45.76 | ₹559.50 |
| March 2019 | ₹42.59 | ₹520.70 |
| February 2019 | ₹40.86 | ₹499.50 |
| January 2019 | ₹39.04 | ₹477.30 |
| December 2018 | ₹42.62 | ₹521 |
| November 2018 | ₹43.21 | ₹528.30 |
| October 2018 | ₹45.23 | ₹553 |
| September 2018 | ₹47.42 | ₹579.80 |
| August 2018 | ₹49.11 | ₹600.40 |
| July 2018 | ₹46.06 | ₹563.10 |
| June 2018 | ₹45.56 | ₹567 |
| May 2018 | ₹46.38 | ₹577.20 |
| April 2018 | ₹47.82 | ₹595.10 |
| March 2018 | ₹45.86 | ₹570.70 |
| February 2018 | ₹54.07 | ₹672.90 |
| January 2018 | ₹56.78 | ₹706.60 |
| December 2017 | ₹55.97 | ₹696.50 |
| November 2017 | ₹53.06 | ₹660.30 |
| October 2017 | ₹53.86 | ₹670.30 |
| September 2017 | ₹49.96 | ₹621.70 |
| August 2017 | ₹48.85 | ₹607.90 |
| July 2017 | ₹43.46 | ₹540.80 |
| June 2017 | ₹41.02 | ₹519.60 |
| May 2017 | ₹38.01 | ₹481.50 |
| April 2017 | ₹33.73 | ₹427.20 |
| March 2017 | ₹36.24 | ₹459 |
| February 2017 | ₹36.33 | ₹460.20 |
| January 2017 | ₹34.86 | ₹441.60 |
| December 2016 | ₹29.41 | ₹372.50 |
| November 2016 | ₹31.22 | ₹395.40 |
| October 2016 | ₹30.39 | ₹384.90 |
| September 2016 | ₹28.25 | ₹357.80 |
| August 2016 | ₹27.84 | ₹352.60 |
| July 2016 | ₹26.66 | ₹337.70 |
| June 2016 | ₹23.76 | ₹307.70 |
| May 2016 | ₹24.58 | ₹318.30 |
| April 2016 | ₹25.93 | ₹335.80 |
| March 2016 | ₹23.47 | ₹304 |
| February 2016 | ₹18.21 | ₹235.90 |
| January 2016 | ₹18.27 | ₹236.60 |
| December 2015 | ₹19.06 | ₹246.80 |
| November 2015 | ₹16.85 | ₹218.20 |
| October 2015 | ₹18.09 | ₹234.30 |
| September 2015 | ₹15.74 | ₹203.80 |
| August 2015 | ₹16.58 | ₹214.70 |
| July 2015 | ₹18.07 | ₹234.10 |
| June 2015 | ₹21.89 | ₹291.80 |
| May 2015 | ₹23.49 | ₹313.20 |
| April 2015 | ₹25.89 | ₹345.20 |
| March 2015 | ₹22.59 | ₹301.20 |
| February 2015 | ₹25.39 | ₹338.50 |
| January 2015 | ₹27.92 | ₹372.20 |
| December 2014 | ₹28.52 | ₹380.30 |
| November 2014 | ₹33.80 | ₹450.70 |
| October 2014 | ₹34.95 | ₹466 |
| September 2014 | ₹32.70 | ₹436 |
| August 2014 | ₹36.68 | ₹489 |
| July 2014 | ₹39.64 | ₹528.50 |
| June 2014 | ₹36.89 | ₹501.80 |
| May 2014 | ₹33.24 | ₹452.10 |
| April 2014 | ₹28.10 | ₹382.30 |
| March 2014 | ₹27.58 | ₹375.20 |
| February 2014 | ₹24.10 | ₹327.80 |
| January 2014 | ₹24.91 | ₹338.90 |
| December 2013 | ₹29.63 | ₹403.10 |
| November 2013 | ₹28.06 | ₹381.70 |
| October 2013 | ₹23.60 | ₹321.10 |
| September 2013 | ₹19.08 | ₹259.50 |
| August 2013 | ₹19 | ₹258.50 |
| July 2013 | ₹15.19 | ₹206.60 |
| June 2013 | ₹18.60 | ₹261 |
| May 2013 | ₹19.84 | ₹278.30 |
| April 2013 | ₹20.64 | ₹289.50 |
| March 2013 | ₹21.21 | ₹297.60 |
| February 2013 | ₹23.44 | ₹328.80 |
| January 2013 | ₹27.65 | ₹387.90 |
| December 2012 | ₹29.12 | ₹408.50 |
| November 2012 | ₹26.26 | ₹368.40 |
| October 2012 | ₹26.55 | ₹372.50 |
| September 2012 | ₹27.19 | ₹381.40 |
| August 2012 | ₹24.48 | ₹343.50 |
| July 2012 | ₹28.20 | ₹395.60 |
| June 2012 | ₹29.25 | ₹422.20 |
| May 2012 | ₹26.90 | ₹388.40 |
| April 2012 | ₹30.60 | ₹441.70 |
| March 2012 | ₹30.96 | ₹446.90 |
| February 2012 | ₹31.28 | ₹451.50 |
| January 2012 | ₹29.88 | ₹431.30 |
| December 2011 | ₹22.06 | ₹318.50 |
| November 2011 | ₹25.26 | ₹364.70 |
| October 2011 | ₹31.68 | ₹457.30 |
| September 2011 | ₹27.40 | ₹395.50 |
| August 2011 | ₹30.89 | ₹445.90 |
| July 2011 | ₹37.17 | ₹536.60 |
| June 2011 | ₹39.58 | ₹583.10 |
| May 2011 | ₹38.16 | ₹562.10 |
| April 2011 | ₹39.84 | ₹586.80 |
| March 2011 | ₹40.23 | ₹592.60 |
| February 2011 | ₹39.37 | ₹579.90 |
| January 2011 | ₹41.33 | ₹608.80 |
| December 2010 | ₹44.02 | ₹648.50 |
| November 2010 | ₹37.91 | ₹558.40 |
| October 2010 | ₹38.03 | ₹560.20 |
| September 2010 | ₹42.17 | ₹621.20 |
| August 2010 | ₹33.79 | ₹497.70 |
| July 2010 | ₹34.64 | ₹510.20 |
| June 2010 | ₹30.96 | ₹463.50 |
| May 2010 | ₹31.80 | ₹476.10 |
| April 2010 | ₹39.39 | ₹589.80 |
| March 2010 | ₹40.24 | ₹602.40 |
| February 2010 | ₹36.57 | ₹547.50 |
| January 2010 | ₹36.21 | ₹542.10 |
| December 2009 | ₹39.27 | ₹587.90 |
| November 2009 | ₹36.78 | ₹550.70 |
| October 2009 | ₹30 | ₹449.20 |
| September 2009 | ₹32.40 | ₹485.10 |
| August 2009 | ₹26.99 | ₹404.10 |
| July 2009 | ₹29.49 | ₹441.50 |
| June 2009 | ₹23.96 | ₹373 |
| May 2009 | ₹24.70 | ₹384.40 |
| April 2009 | ₹14.60 | ₹227.20 |
| March 2009 | ₹12.66 | ₹197.10 |
| February 2009 | ₹10.59 | ₹164.90 |
| January 2009 | ₹11.26 | ₹175.30 |
| December 2008 | ₹13.25 | ₹206.30 |
| November 2008 | ₹9.22 | ₹143.50 |
| October 2008 | ₹13.08 | ₹203.60 |
| September 2008 | ₹26.08 | ₹405.90 |
| August 2008 | ₹36.73 | ₹571.70 |
| July 2008 | ₹40.03 | ₹623.10 |
| June 2008 | ₹43.33 | ₹692.70 |
| May 2008 | ₹53.82 | ₹860.40 |
| April 2008 | ₹48.52 | ₹775.60 |
| March 2008 | ₹41.06 | ₹656.50 |
| February 2008 | ₹47.68 | ₹762.20 |
| January 2008 | ₹43.80 | ₹700.30 |
| December 2007 | ₹55.55 | ₹888.10 |
| November 2007 | ₹49.12 | ₹785.30 |
| October 2007 | ₹53.99 | ₹863.20 |
| September 2007 | ₹44.67 | ₹714.10 |
| August 2007 | ₹36.19 | ₹578.50 |
| July 2007 | ₹34.57 | ₹552.60 |
| June 2007 | ₹31.41 | ₹502.20 |
| May 2007 | ₹32.53 | ₹533.50 |
| April 2007 | ₹28.26 | ₹463.50 |
| March 2007 | ₹23.15 | ₹379.60 |
| February 2007 | ₹22.65 | ₹371.40 |
| January 2007 | ₹23.72 | ₹389 |
| December 2006 | ₹24.90 | ₹408.40 |
| November 2006 | ₹24.02 | ₹394 |
| October 2006 | ₹25.26 | ₹414.30 |
| September 2006 | ₹27.47 | ₹450.50 |
| August 2006 | ₹25.56 | ₹419.20 |
| July 2006 | ₹25.36 | ₹416 |
| June 2006 | ₹27.39 | ₹449.20 |
| May 2006 | ₹26.46 | ₹434 |
| April 2006 | ₹32.24 | ₹542.50 |
| March 2006 | ₹26.92 | ₹452.90 |
| February 2006 | ₹21.58 | ₹363.10 |
| January 2006 | ₹20.23 | ₹340.40 |
| December 2005 | ₹19.02 | ₹320 |
| November 2005 | ₹17.53 | ₹294.90 |
| October 2005 | ₹17.02 | ₹286.40 |
| September 2005 | ₹21.20 | ₹356.60 |
| August 2005 | ₹19.52 | ₹328.40 |
| July 2005 | ₹18.52 | ₹311.60 |
| June 2005 | ₹16.97 | ₹285.50 |
| May 2005 | ₹17.52 | ₹306.10 |
| April 2005 | ₹16.43 | ₹287.10 |
| March 2005 | ₹19.36 | ₹338.30 |
| February 2005 | ₹20.35 | ₹355.70 |
| January 2005 | ₹18.59 | ₹324.90 |
| December 2004 | ₹18.64 | ₹325.70 |
| November 2004 | ₹15.68 | ₹274.10 |
| October 2004 | ₹13.85 | ₹242 |
| September 2004 | ₹13.88 | ₹242.50 |
| August 2004 | ₹12.13 | ₹211.90 |
| July 2004 | ₹12.60 | ₹330.30 |
| June 2004 | ₹9.69 | ₹253.95 |
| May 2004 | ₹9.23 | ₹250.05 |
| April 2004 | ₹11.04 | ₹298.95 |
| March 2004 | ₹11.90 | ₹322.35 |
| February 2004 | ₹13.36 | ₹361.95 |
| January 2004 | ₹12.59 | ₹340.95 |
| December 2003 | ₹13.82 | ₹374.25 |
| November 2003 | ₹11.23 | ₹304.20 |
| October 2003 | ₹11.14 | ₹301.80 |
| September 2003 | ₹8.47 | ₹229.50 |
| August 2003 | ₹7.84 | ₹212.25 |
| July 2003 | ₹6.51 | ₹176.40 |
| June 2003 | ₹5.27 | ₹142.80 |
| May 2003 | ₹4.68 | ₹133.50 |
| April 2003 | ₹3.91 | ₹111.45 |
| March 2003 | ₹3.94 | ₹112.20 |
| February 2003 | ₹4.44 | ₹126.45 |
| January 2003 | ₹4.51 | ₹128.55 |
| December 2002 | ₹4.47 | ₹127.50 |
| November 2002 | ₹4.13 | ₹117.60 |
| October 2002 | ₹3.70 | ₹105.45 |
| September 2002 | ₹3.43 | ₹97.65 |
| August 2002 | ₹3.66 | ₹104.40 |
| July 2002 | ₹3.71 | ₹105.75 |
| June 2002 | ₹4.15 | ₹118.20 |
| May 2002 | ₹3.26 | ₹93 |
| April 2002 | ₹3.16 | ₹93.30 |
| March 2002 | ₹2.78 | ₹82.20 |
| February 2002 | ₹3 | ₹88.50 |
| January 2002 | ₹2.88 | ₹85.05 |
| December 2001 | ₹2.50 | ₹73.95 |
| November 2001 | ₹2.56 | ₹75.60 |
| October 2001 | ₹2.15 | ₹63.60 |
| September 2001 | ₹1.99 | ₹58.80 |
| August 2001 | ₹2.28 | ₹67.35 |
| July 2001 | ₹2.69 | ₹79.35 |
| June 2001 | ₹3.30 | ₹97.65 |
| May 2001 | ₹4.04 | ₹119.40 |
| April 2001 | ₹3.70 | ₹113.25 |
| March 2001 | ₹3.39 | ₹103.95 |
| February 2001 | ₹4.24 | ₹130.05 |
| January 2001 | ₹3.77 | ₹115.50 |
| December 2000 | ₹3.57 | ₹109.35 |
| November 2000 | ₹3.37 | ₹103.20 |
| October 2000 | ₹2.66 | ₹81.45 |
| September 2000 | ₹2.59 | ₹79.35 |
| August 2000 | ₹3 | ₹91.95 |
| July 2000 | ₹3.25 | ₹99.60 |
| June 2000 | ₹3.27 | ₹100.20 |
| May 2000 | ₹3.34 | ₹102.30 |
| April 2000 | ₹2.97 | ₹90.90 |
| March 2000 | ₹3.06 | ₹96.90 |
| February 2000 | ₹3.19 | ₹101.25 |
| January 2000 | ₹3.71 | ₹117.60 |
| December 1999 | ₹3.77 | ₹119.55 |
| November 1999 | ₹3.73 | ₹118.35 |
| October 1999 | ₹3.92 | ₹124.20 |
| September 1999 | ₹3.87 | ₹122.70 |
| August 1999 | ₹4.41 | ₹139.95 |
| July 1999 | ₹3.68 | ₹116.70 |
| June 1999 | ₹3.68 | ₹116.85 |
| May 1999 | ₹2.91 | ₹92.40 |
| April 1999 | ₹2.26 | ₹74.55 |
| March 1999 | ₹2.65 | ₹87.30 |
| February 1999 | ₹3.20 | ₹105.60 |
| January 1999 | ₹2.95 | ₹97.20 |
| December 1998 | ₹3 | ₹99 |
| November 1998 | ₹2.20 | ₹72.45 |
| October 1998 | ₹2.08 | ₹68.40 |
| September 1998 | ₹2.36 | ₹77.85 |
| August 1998 | ₹2.30 | ₹75.75 |
| July 1998 | ₹2.63 | ₹86.55 |
| June 1998 | ₹3.22 | ₹105.90 |
| May 1998 | ₹3.86 | ₹127.05 |
| April 1998 | ₹3.78 | ₹127.95 |
| March 1998 | ₹3.66 | ₹123.90 |
| February 1998 | ₹3.30 | ₹111.60 |
| January 1998 | ₹3.14 | ₹106.35 |
| December 1997 | ₹3.38 | ₹114.15 |
| November 1997 | ₹3.25 | ₹109.95 |
| October 1997 | ₹4.01 | ₹135.45 |
| September 1997 | ₹4.31 | ₹145.65 |
| August 1997 | ₹4.51 | ₹152.40 |
| July 1997 | ₹5.49 | ₹185.70 |
| June 1997 | ₹4.66 | ₹157.65 |
| May 1997 | ₹4.17 | ₹144.90 |
| April 1997 | ₹4.50 | ₹156.15 |
| March 1997 | ₹4.01 | ₹139.35 |
| February 1997 | ₹4.92 | ₹171 |
| January 1997 | ₹4.45 | ₹154.65 |
| December 1996 | ₹4.06 | ₹141.15 |
| November 1996 | ₹3.73 | ₹129.45 |
| October 1996 | ₹4.40 | ₹152.85 |
| September 1996 | ₹4.16 | ₹144.45 |
| August 1996 | ₹4.75 | ₹165 |
| July 1996 | ₹4.68 | ₹162.45 |
| June 1996 | ₹5.91 | ₹205.20 |
| May 1996 | ₹5.77 | ₹204 |
| April 1996 | ₹5.74 | ₹202.80 |
| March 1996 | ₹4.69 | ₹165.90 |
| February 1996 | ₹4.61 | ₹162.90 |
| January 1996 | ₹3.96 | ₹140.10 |
| December 1995 | ₹4.74 | ₹167.55 |
| November 1995 | ₹5.04 | ₹178.35 |
| October 1995 | ₹5.78 | ₹204.45 |
| September 1995 | ₹5.78 | ₹204.30 |
| August 1995 | ₹5.56 | ₹196.50 |
| July 1995 | ₹5.51 | ₹194.70 |
| June 1995 | ₹5.33 | ₹188.55 |
| May 1995 | ₹5.36 | ₹189.30 |
| April 1995 | ₹4.76 | ₹168.30 |
| March 1995 | ₹5.19 | ₹183.30 |
| February 1995 | ₹5.35 | ₹189.15 |
| January 1995 | ₹5.55 | ₹196.05 |
| December 1994 | ₹6.06 | ₹214.05 |
| November 1994 | ₹6.60 | ₹233.25 |
TATASTEEL.BO
Price: ₹197.85
52 week price:
Dividend Yield: 1.83%
Payout Ratio: -106.51%
Payout Ratio Range:
Earnings Per Share: 5.45 INR
P/E Ratio: 36.08
Exchange: BSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 2.5 trillion
Years Paying Dividends: 27
DGR3: -9.80%
DGR5: 30.00%
DGR10: 12.15%