TATASTEEL Share Price & Delivery Data
TATASTEEL share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹167.6
Day change
−₹1.86 · −1.1%
Volume
1,56,13,622
Delivery
53.31%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹169.46
- Open
- ₹168.5
- High
- ₹168.69
- Low
- ₹167.21
- Last
- ₹167.6
- Average
- ₹167.88
- Turnover
- ₹26,212.53 L
- Trades
- 1,07,506
- Delivered
- 83,24,375
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 48.88%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹169.46 | ₹168.5 | ₹168.69 | ₹167.21 | ₹167.6 | ₹167.6 | ₹167.88 | −₹1.86 · −1.1% | 1,56,13,622 | ₹26,212.53 L | 1,07,506 | 83,24,375 | 53.31% |
| 29 Oct 2026 | ₹169.27 | ₹168.71 | ₹169.65 | ₹167.91 | ₹169.46 | ₹169.46 | ₹168.69 | +₹0.19 · +0.11% | 1,37,28,789 | ₹23,158.51 L | 84,944 | 67,85,166 | 49.42% |
| 28 Oct 2026 | ₹171.42 | ₹170.65 | ₹170.99 | ₹168.09 | ₹169.27 | ₹169.27 | ₹169.04 | −₹2.15 · −1.25% | 1,28,94,674 | ₹21,797.43 L | 88,220 | 62,82,622 | 48.72% |
| 27 Oct 2026 | ₹169.94 | ₹169.19 | ₹172.45 | ₹168.2 | ₹171.42 | ₹171.42 | ₹170.96 | +₹1.48 · +0.87% | 2,70,60,892 | ₹46,264.32 L | 1,57,027 | 1,29,31,017 | 47.78% |
| 26 Oct 2026 | ₹167.67 | ₹167.67 | ₹169.94 | ₹165.51 | ₹169.94 | ₹169.94 | ₹168.37 | +₹2.27 · +1.35% | 2,26,24,704 | ₹38,093.94 L | 1,27,645 | 1,06,64,606 | 47.14% |
| 23 Oct 2026 | ₹172.33 | ₹170.9 | ₹171.35 | ₹163.41 | ₹167.67 | ₹167.67 | ₹166.67 | −₹4.66 · −2.7% | 3,03,32,375 | ₹50,554.4 L | 1,97,223 | 1,35,62,483 | 44.71% |
| 22 Oct 2026 | ₹172.45 | ₹170.5 | ₹172.33 | ₹168.1 | ₹172.33 | ₹172.33 | ₹170.58 | −₹0.12 · −0.07% | 1,66,94,229 | ₹28,476.71 L | 1,09,285 | 71,72,009 | 42.96% |
| 21 Oct 2026 | ₹174.04 | ₹175 | ₹176.18 | ₹170.6 | ₹172.45 | ₹172.45 | ₹172.83 | −₹1.59 · −0.91% | 2,15,77,704 | ₹37,292.22 L | 1,36,408 | 1,21,17,512 | 56.16% |
| 19 Oct 2026 | ₹175.5 | ₹175.5 | ₹176.4 | ₹173.87 | ₹174.04 | ₹174.04 | ₹174.92 | −₹1.46 · −0.83% | 1,26,38,617 | ₹22,107.98 L | 93,635 | 56,04,456 | 44.34% |
| 16 Oct 2026 | ₹176.4 | ₹176.6 | ₹178.2 | ₹174.86 | ₹175.5 | ₹175.5 | ₹175.73 | −₹0.9 · −0.51% | 4,28,68,062 | ₹75,334.07 L | 1,87,826 | 2,71,49,995 | 63.33% |
| 15 Oct 2026 | ₹174.49 | ₹174.55 | ₹176.85 | ₹172.64 | ₹176.4 | ₹176.4 | ₹175.71 | +₹1.91 · +1.09% | 1,78,81,415 | ₹31,419.57 L | 87,058 | 85,22,689 | 47.66% |
| 14 Oct 2026 | ₹175 | ₹175.5 | ₹175.84 | ₹173.5 | ₹174.49 | ₹174.49 | ₹174.57 | −₹0.51 · −0.29% | 2,03,50,651 | ₹35,525.3 L | 1,05,484 | 1,03,23,250 | 50.73% |
| 13 Oct 2026 | ₹172.24 | ₹172.35 | ₹175 | ₹171.66 | ₹175 | ₹175 | ₹173.52 | +₹2.76 · +1.6% | 2,06,00,621 | ₹35,746.2 L | 1,02,029 | 1,00,60,537 | 48.84% |
| 12 Oct 2026 | ₹173.8 | ₹174.8 | ₹177.25 | ₹172 | ₹172.24 | ₹172.24 | ₹174.57 | −₹1.56 · −0.9% | 2,70,79,930 | ₹47,272.91 L | 1,08,891 | 1,30,36,462 | 48.14% |
| 9 Oct 2026 | ₹171.96 | ₹171 | ₹174.44 | ₹170.23 | ₹173.8 | ₹173.8 | ₹173.27 | +₹1.84 · +1.07% | 1,30,53,584 | ₹22,618.28 L | 94,228 | 45,99,426 | 35.23% |
| 8 Oct 2026 | ₹175.64 | ₹176.3 | ₹176.4 | ₹170.54 | ₹171.96 | ₹171.96 | ₹172.95 | −₹3.68 · −2.1% | 3,06,89,721 | ₹53,076.78 L | 2,15,651 | 1,60,14,642 | 52.18% |
| 7 Oct 2026 | ₹178.69 | ₹177.79 | ₹178.25 | ₹174.6 | ₹175.64 | ₹175.64 | ₹176.06 | −₹3.05 · −1.71% | 1,88,46,203 | ₹33,180.61 L | 1,25,202 | 93,43,295 | 49.58% |
| 6 Oct 2026 | ₹178.14 | ₹178.25 | ₹180.38 | ₹177 | ₹178.69 | ₹178.69 | ₹178.61 | +₹0.55 · +0.31% | 1,72,44,259 | ₹30,799.71 L | 1,30,013 | 75,83,803 | 43.98% |
| 5 Oct 2026 | ₹178 | ₹179.28 | ₹181.28 | ₹177.02 | ₹178.14 | ₹178.14 | ₹178.51 | +₹0.14 · +0.08% | 2,04,26,029 | ₹36,462.44 L | 1,61,493 | 1,04,29,502 | 51.06% |
| 1 Oct 2026 | ₹184.3 | ₹184.37 | ₹186.55 | ₹175.75 | ₹178 | ₹178 | ₹180.23 | −₹6.3 · −3.42% | 4,76,59,952 | ₹85,898.74 L | 2,48,075 | 2,49,65,751 | 52.38% |