Rudra Shares and Stock Brokers LTD.
ABOUT US | CONTACT US| CAREER
BACKOFFICE LOGIN
INDIA INX Global
  ONLINE TRADING
search
Equity

SHARE PRICE

Tata Steel LtdIndustry : Steel - Large
BSE Code:500470
ISIN Demat:INE081A01020
Book Value(Rs):100.9641995
NSE Symbol:TATASTEEL
Div & Yield %:2.2
Market Cap (Rs Cr.):199736.43
P/E(TTM):11.45
EPS(TTM):13.97
Face Value(Rs):1
  Change Company 
Particulars High(Rs) Low(Rs) Close(Rs) P/E High P/E Low P/E Close Mkt Cap.(Rs.Cr)
Mar 2024 159.50 138.40 155.90 12.91 10.47 12.15 194,618.19
Feb 2024 147.35 134.10 140.90 11.63 10.16 10.98 175,892.90
Jan 2024 142.15 128.10 135.90 11.09 9.61 10.50 168,296.19
Share Prices Of 2023
Dec 2023 141.20 127.80 139.50 10.97 9.57 10.71 171,547.79
Nov 2023 128.80 114.25 127.95 9.95 8.43 9.82 157,344.37
Oct 2023 129.00 118.40 118.75 9.92 9.00 9.06 145,130.70
Sep 2023 134.85 123.30 129.00 10.63 9.12 9.84 157,657.77
Aug 2023 124.10 114.70 123.00 9.54 8.65 9.38 150,324.85
Jul 2023 123.90 111.30 123.15 9.51 8.47 9.39 150,508.17
Jun 2023 115.50 105.80 112.00 8.93 8.06 8.54 136,881.17
May 2023 111.85 104.10 105.85 8.59 7.90 8.07 129,364.92
Apr 2023 110.40 103.25 107.90 8.60 7.76 8.23 131,870.34
Mar 2023 109.10 101.65 104.50 8.36 7.61 7.97 127,715.02
Feb 2023 124.15 103.70 103.95 4.67 3.83 3.85 127,039.48
Jan 2023 124.30 113.75 119.65 4.63 4.01 4.43 146,226.78
Share Prices Of 2022
Dec 2022 116.05 101.60 112.65 4.30 3.63 4.17 137,671.93
Nov 2022 110.00 98.15 107.70 4.12 3.52 3.98 131,534.77
Oct 2022 104.65 98.00 101.55 3.89 3.61 3.75 124,023.73
Sep 2022 110.40 95.00 99.30 4.13 3.50 3.67 121,275.66
Aug 2022 113.80 101.20 108.30 4.24 3.61 4.00 132,267.41
Jul 2022 109.30 83.83 107.65 3.69 3.49 3.98 131,473.56
Jun 2022 109.29 82.71 86.70 4.14 3.01 3.20 105,880.92
May 2022 133.00 99.20 105.56 5.18 3.64 3.90 128,914.71
Apr 2022 138.63 121.02 127.17 5.18 4.34 4.70 155,313.19
Mar 2022 136.62 120.80 130.71 5.15 4.19 4.83 159,630.50
Feb 2022 126.50 106.80 122.09 9.59 7.98 9.18 149,101.77
Jan 2022 124.45 106.17 108.55 9.47 7.78 8.16 132,560.01
Share Prices Of 2021
Dec 2021 119.90 106.64 111.15 9.27 7.97 8.36 135,741.35
Nov 2021 137.27 106.38 107.16 10.22 7.94 8.06 130,854.59
Oct 2021 142.62 126.55 131.67 11.02 9.13 9.75 158,389.08
Sep 2021 147.67 123.32 128.86 11.12 8.72 9.54 155,008.73
Aug 2021 153.46 130.98 145.01 11.48 9.35 10.74 174,435.89
Jul 2021 148.13 113.05 143.38 11.13 8.33 10.61 172,395.58
Jun 2021 119.50 105.05 116.69 9.02 7.48 8.64 140,302.97
May 2021 124.68 101.85 112.57 9.72 7.18 8.33 135,347.53
Apr 2021 105.25 81.87 103.40 7.89 5.72 7.62 123,728.81
Mar 2021 82.35 68.12 81.20 6.15 4.39 5.98 97,156.94
Feb 2021 75.29 59.75 71.48 10.80 7.94 10.12 80,521.52
Jan 2021 73.14 59.63 60.12 10.48 8.37 8.70 69,215.76
Share Prices Of 2020
Dec 2020 65.33 57.70 64.36 9.39 8.05 9.31 74,063.50
Nov 2020 58.20 39.89 57.79 8.30 5.59 8.31 66,135.71
Oct 2020 42.59 36.18 41.04 6.06 5.04 5.87 46,718.12
Sep 2020 44.38 34.30 35.98 6.37 4.84 5.14 40,939.67
Aug 2020 44.20 36.25 41.32 6.45 4.98 5.91 46,994.53
Jul 2020 37.82 32.05 36.64 5.41 4.49 5.23 41,630.17
Jun 2020 35.05 30.00 32.67 5.21 4.04 4.66 37,053.38
May 2020 29.85 26.26 29.52 4.27 3.66 4.21 33,489.22
Apr 2020 30.43 25.11 29.85 4.39 3.51 4.26 33,877.85
Mar 2020 39.43 25.09 26.98 6.04 3.51 3.85 30,616.87
Feb 2020 48.73 37.35 38.16 5.47 4.02 4.23 43,297.98
Jan 2020 50.60 43.65 43.88 5.65 4.78 4.87 49,855.24
ATTENTION INVESTORS : Prevent unauthorised transactions in your account Update your mobile numbers / email IDs with your stock brokers. Receive information of your transactions directly from Exchange on your mobile / email at the end of the day .... Issued in the interest of Investors.    ||     Prevent Unauthorized Transactions in your demat account --> Update your Mobile Number with your Depository Participant. Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day........issued in the interest of investors.   ||    KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
Attention Investors

1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020

2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on
your email id and/or mobile number to create pledge.

3. Pay 20% upfront margin of the transaction value to trade in cash market segment.

4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191
dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.

5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.

(Issued in the interest of Investors.)

Important Message

This is to inform that, many instances were reported by general public where fraudsters are cheating general public by misusing our brand name RUDRA SHARES.
The fraudsters are luring the general public to transfer them money by falsely committing attractive brokerage / investment schemes of share market and/or Mutual Funds
and/or personal loan facilities. Though as for as possible, we initiate legal actions against the fraudsters, we request you to not fall prey to such fraudsters. You can check
about our products and services by visiting our website www.rudrashares.com. You can also write to us at compliance@rudrashares.com, to know more about products and services.

SEBI REGN. (STOCK BROKER) - NSE-CM/FO/CD / BSE-CM/FO/CD / MCX / NCDEX - INZ000004937
SEBI REGN. (DP)IN-DP-558-2021
@ 2015. ALL RIGHTS RESERVED. RUDRA SHARES & STOCK BROKERS LTD.
Designed, developed and powered by C-MOTS Infotech (ISO 9001:2015 certified)