You are on page 1of 2

7/14/13

NSE - National Stock Exchange of India Ltd.

NSCCL

About Us

Communiqué

Equity

Circulars

Equity Derivatives

Holidays

NCCL

Regulations

NSETECH

FAQs

Contact Us

IISL

DotEx

Currency Derivatives

6,009.00

Enter company name or symbol

Live Market

Products

Corporates

Membership

NSE.IT

Search NSE

73.90

Domestic Investors

International Investors

Technology

Education

1.25%

Research

{

Home

Live Market

Live Watch

Get Quote

Live Watch

Quote

Get Quote

Tata Steel Limited

As on Jul 12, 2013 16:00:02 IST

All prices in
Get Derivatives Quote | Option Chain

Series: EQ

Pre-Open Market

ISIN: INE081A01012

Market Tracker

Stocks in Call Auction

263.30

Pr. Close

Open

High

Low

Close

2.25 0.86%

261.05

261.50

264.00

258.50

262.65

Trade Snapshot

Com pany Inform ation

Index
SLB
Exchange Traded Funds
Bonds Traded in CM
Equity Derivatives

Peer Com parison

Historical Price Data for TATASTEEL-EQ for the last 3m onths
High

Historical Data
Dow nload this data

View historical price data:

For past:
OR

Select a time period:

Tools

ORSelect a time period: To

Open

High

Low

LTP

Close

12-Jul-2013

261.50

264.00

11-Jul-2013

262.00

265.35

258.50

263.30

262.65

37,13,225

9,701.28

259.10

260.80

261.05

54,20,182

14,205.64

10-Jul-2013

263.00

09-Jul-2013

262.60

263.05

255.25

255.55

256.20

49,15,351

12,650.68

264.10

260.15

260.95

261.65

33,90,559

08-Jul-2013

8,883.92

262.90

262.90

258.00

259.95

259.90

39,04,653

10,144.77

05-Jul-2013

268.50

269.85

263.60

264.10

264.70

33,69,605

8,978.92

04-Jul-2013

273.00

273.40

263.40

264.95

264.80

45,96,343

12,298.08

03-Jul-2013

279.10

279.20

268.55

269.10

269.55

39,54,829

10,736.38

02-Jul-2013

281.70

286.30

280.00

281.75

281.95

41,76,810

11,835.85

01-Jul-2013

272.10

282.70

272.10

280.30

280.70

43,88,115

12,233.31

28-Jun-2013

267.00

274.10

267.00

273.90

273.75

61,38,188

16,708.45

27-Jun-2013

269.00

269.75

261.35

264.30

264.15

49,31,799

13,057.38

26-Jun-2013

269.00

269.50

262.60

263.10

264.60

42,83,058

11,434.17

25-Jun-2013

266.50

270.35

262.30

265.50

266.45

52,00,901

13,886.50

24-Jun-2013

270.20

275.40

265.60

266.50

266.65

54,35,622

14,695.54

21-Jun-2013

272.40

276.45

265.55

272.05

272.05

55,61,477

15,096.02

20-Jun-2013

285.80

285.85

270.80

270.80

272.55

73,02,986

20,177.99

19-Jun-2013

285.10

293.60

282.95

290.25

291.10

71,20,144

20,621.82

18-Jun-2013

275.75

288.30

273.70

284.40

285.10

56,69,152

15,983.13

17-Jun-2013

275.05

277.90

269.30

277.50

277.05

34,26,709

9,400.33

14-Jun-2013

269.40

276.45

269.05

273.80

274.15

40,15,922

10,988.96

13-Jun-2013

271.00

279.70

264.50

264.70

266.15

62,12,643

16,905.11

12-Jun-2013

280.15

281.25

272.80

273.45

273.75

52,47,372

14,473.37

11-Jun-2013

288.00

289.45

277.75

281.60

281.20

49,14,110

13,909.21

10-Jun-2013

292.50

295.90

288.60

291.70

7,723.81

294.00

298.40

291.25

290.60
26,40,843
Listen to music
292.50
292.05
27,55,503

06-Jun-2013

297.00

297.00

293.25

295.10

295.30

34,36,273

05-Jun-2013

297.70

302.40

296.30

299.15

299.10

33,38,223

9,987.86

04-Jun-2013

297.20

302.40

297.10

298.55

298.75

38,37,171

11,500.27

07-Jun-2013

Crisil Reports - Sponsored by NSE
IPFT

Related Links
Get Bhavcopy, Market Activity Report
and other EOD reports
View Current Market Reports
(Equities)

Did You Know

To

Interest Rate Derivatives
Date

NSE - IPFT Sponsored Company
Reports

View Historical Data (Equities)

3 months

Currency Derivatives

Live Analysis

IDBI - EQ

Search our extensive archives for
trading history and past reports.

Low

Global Indices Derivatives

Option Chain

TATASTEEL - EQ

Company Reports

Symbol: TATASTEEL

Equity Stock

Recently Viewed Quotes

Search

Volume

Turnov er (in Lakhs)

The higher the Percent of
Deliverable Quantity to
Traded Quantity the better it indicates that most buyers
are expecting the price of
the share to go up.

8,132.32
10,144.24

03-Jun-2013

293.50

297.80

290.05

297.50

296.50

43,60,020

12,800.06

31-May-2013

303.75

303.75

290.10

292.10

291.75

67,69,928

20,066.58

30-May-2013

313.05

313.05

300.75

302.60

301.65

64,12,633

19,545.70

29-May-2013

321.70

322.90

312.50

313.00

314.55

36,06,565

11,418.27

28-May-2013

316.05

323.80

316.05

322.80

321.80

52,23,298

16,748.26

27-May-2013

313.10

318.65

310.80

316.60

317.15

37,04,044

11,646.42

24-May-2013

310.15

319.50

306.50

313.85

313.00

1,15,16,072

36,049.97

23-May-2013

305.00

310.50

295.35

302.00

299.55

84,92,600

25,754.77

22-May-2013

307.35

313.50

304.10

306.90

305.95

33,17,193

10,252.49

www.nseindia.com/live_market/dynaContent/live_watch/get_quote/GetQuote.jsp?symbol=TATASTEEL&illiquid=0

1/2

60 29.00 298.40 297.07 06-May-2013 313.70 303.847.198.249.49 Copyright © 2013 National Stock Exchange of India Ltd.95 33.95 320.40 318. NCFM Online KRA EMERGE Blogs RGESS Ticker www.45 300.57 23-Apr-2013 307.90.60 311.70 321.55 312.20 305.00 308.00 316.nseindia.183 12.92 29-Apr-2013 305.580.753 18.592.20 306.618.11.35 15-May-2013 305.193 21-May-2013 315.10 50.90 319.15 299.57.95 316.05 35.85 31.70 293.252 18.30 308.448 7.20 326.908 17.80 311.00 315.10 297.00 293.302 12.17 10-May-2013 316.31.35 309.90 318.47 17-Apr-2013 301.10 302.65 51.50 303.22.00 319.918 16.603.00 306.00 325.45 310.993.625.10 31. Best view ed in IE8+ and 1024 x 768 resolution.659 16.50 302.90 307.32.894 16.10 318.252.98 25-Apr-2013 310.292.80 316.05 65.56.00 304.33.50 306.382 13.85 298.555.80 305.80 44.20 301.45 25.50 306.116 14.35 313.91.84 07-May-2013 324.35 323.60 28.00 322. Disclaimer 22-May-2013 307.661.492.578.70 301.70 294.09.10 306.60 305.50 297.894 9.70.80 316.70 50.16 13-May-2013 318.411 8.7/14/13 Terms of Use NSE .805.50 311.50 315.39 17-May-2013 312.40 302.641.51 15-Apr-2013 298.760 8.769.873.50 28.866 19.81.36 08-May-2013 326.55 324.40 315.954.60 307.65.25 318.94.982.24 22-Apr-2013 301.50 293.25 326.40 301.97 18-Apr-2013 297.70 296.60 40.560 9.48.82.27.90 62.05 311.70 312.70 306.90 308.29.26.00 318.50 306.339.30 37.50 296.76.009 16.00 318.07 16-Apr-2013 294.80 54.80 306.996.National Stock Exchange of India Ltd.31.00 309.091 11.90 14-May-2013 302.53 09-May-2013 319.90 314.80 299.45 308.70 292.30 319.35 60.45 35.75 41.595 9.jsp?symbol=TATASTEEL&illiquid=0 Recently Viewed Quotes Hide 2/2 .16 26-Apr-2013 313.469 11.88.10 312.65 304.com/live_market/dynaContent/live_watch/get_quote/GetQuote.30 313.55 58.85 302.30 314.50 322.50 304.20 297.155 16.25 305.870 583.47 30-Apr-2013 304.70 313.70 1.70 303.36.17.20 53.30 316.60 304.90 321.00 312.00 305.80 308.35 311.00 307.72.70 53.50 314.20 302.35 40.150.61 Sitemap 10.90 20-May-2013 312.20 305.60 16-May-2013 308.80 311.90 305.83 03-May-2013 303.92 11-May-2013 319.194.00 303.40 320.71.25 314.539 10. All rights reserved.080 15.10 308.55 45.603 12.26 02-May-2013 304.