Tata Steel (TATASTEEL) | Historique des prix et rendements | 1996 - 2025
Graphique historique des prix Tata Steel
Données historiques des prix Tata Steel
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹172,38 | -0,16% | ₹172,90 | ₹173,85 | ₹171,86 | 17,0M |
| 24 sept. 2025 | ₹172,66 | -0,36% | ₹173,16 | ₹174,44 | ₹172,38 | 20,2M |
| 23 sept. 2025 | ₹173,29 | +1,11% | ₹171,45 | ₹173,81 | ₹171,20 | 24,5M |
| 22 sept. 2025 | ₹171,39 | -0,05% | ₹170,80 | ₹172,21 | ₹170,51 | 21,0M |
| 19 sept. 2025 | ₹171,48 | -0,32% | ₹172,10 | ₹172,67 | ₹170,60 | 25,4M |
| 18 sept. 2025 | ₹172,03 | +0,39% | ₹171,46 | ₹172,20 | ₹169,81 | 16,4M |
| 17 sept. 2025 | ₹171,36 | -0,38% | ₹172,50 | ₹172,90 | ₹169,35 | 21,4M |
| 16 sept. 2025 | ₹172,02 | +1,65% | ₹169,39 | ₹172,27 | ₹169,02 | 26,6M |
| 15 sept. 2025 | ₹169,23 | -0,32% | ₹169,77 | ₹170,20 | ₹168,63 | 10,6M |
| 12 sept. 2025 | ₹169,78 | +0,22% | ₹169,60 | ₹171,00 | ₹168,63 | 12,1M |
| 11 sept. 2025 | ₹169,41 | -0,01% | ₹169,35 | ₹170,90 | ₹168,46 | 13,8M |
| 10 sept. 2025 | ₹169,43 | +0,17% | ₹169,19 | ₹170,73 | ₹168,75 | 13,1M |
| 9 sept. 2025 | ₹169,15 | +0,20% | ₹169,30 | ₹169,72 | ₹167,99 | 14,0M |
| 8 sept. 2025 | ₹168,82 | +0,68% | ₹170,00 | ₹172,50 | ₹168,46 | 36,4M |
| 5 sept. 2025 | ₹167,68 | +0,52% | ₹167,00 | ₹168,00 | ₹165,94 | 16,8M |
| 4 sept. 2025 | ₹166,81 | -0,62% | ₹169,00 | ₹169,30 | ₹166,62 | 26,3M |
| 3 sept. 2025 | ₹167,85 | +5,97% | ₹158,40 | ₹168,00 | ₹158,40 | 82,4M |
| 2 sept. 2025 | ₹158,39 | +1,42% | ₹156,17 | ₹159,07 | ₹155,50 | 21,2M |
| 1 sept. 2025 | ₹156,17 | +1,09% | ₹154,48 | ₹156,36 | ₹153,70 | 10,8M |
| 29 août 2025 | ₹154,48 | +0,55% | ₹154,50 | ₹155,10 | ₹153,05 | 17,0M |
| 28 août 2025 | ₹153,63 | -0,90% | ₹155,78 | ₹155,87 | ₹153,16 | 22,3M |
| 27 août 2025 | ₹155,03 | 0,00% | ₹155,03 | ₹155,03 | ₹155,03 | N/A |
| 26 août 2025 | ₹155,03 | -2,88% | ₹159,16 | ₹159,16 | ₹154,64 | 19,6M |
| 25 août 2025 | ₹159,63 | +0,68% | ₹159,20 | ₹160,33 | ₹158,64 | 16,4M |
| 22 août 2025 | ₹158,55 | -1,83% | ₹161,25 | ₹161,28 | ₹158,10 | 16,1M |
| 21 août 2025 | ₹161,51 | -0,25% | ₹161,92 | ₹162,54 | ₹161,19 | 17,3M |
| 20 août 2025 | ₹161,92 | +1,69% | ₹158,20 | ₹162,76 | ₹158,03 | 28,5M |
| 19 août 2025 | ₹159,23 | +0,80% | ₹158,50 | ₹159,46 | ₹156,76 | 21,2M |
| 18 août 2025 | ₹157,96 | +1,71% | ₹158,00 | ₹159,00 | ₹156,00 | 61,0M |
| 14 août 2025 | ₹155,30 | -3,05% | ₹160,02 | ₹160,60 | ₹154,83 | 47,3M |
| 13 août 2025 | ₹160,18 | +0,01% | ₹160,96 | ₹162,40 | ₹159,90 | 18,1M |
| 12 août 2025 | ₹160,16 | +1,03% | ₹158,52 | ₹161,65 | ₹158,50 | 20,1M |
| 11 août 2025 | ₹158,52 | +0,36% | ₹157,95 | ₹160,00 | ₹157,15 | 14,3M |
| 8 août 2025 | ₹157,95 | -1,08% | ₹159,50 | ₹159,95 | ₹157,01 | 12,0M |
| 7 août 2025 | ₹159,67 | +0,64% | ₹157,15 | ₹160,00 | ₹156,26 | 23,2M |
| 6 août 2025 | ₹158,66 | -0,60% | ₹159,62 | ₹159,80 | ₹157,80 | 13,4M |
| 5 août 2025 | ₹159,62 | +0,04% | ₹159,56 | ₹160,14 | ₹158,28 | 14,4M |
| 4 août 2025 | ₹159,56 | +4,28% | ₹153,50 | ₹159,92 | ₹153,50 | 30,1M |
| 1 août 2025 | ₹153,01 | -3,12% | ₹157,93 | ₹157,93 | ₹152,51 | 23,9M |
| 31 juil. 2025 | ₹157,94 | -2,12% | ₹161,00 | ₹162,13 | ₹156,56 | 26,2M |
| 30 juil. 2025 | ₹161,36 | -0,20% | ₹161,69 | ₹162,79 | ₹161,05 | 16,1M |
| 29 juil. 2025 | ₹161,69 | +1,26% | ₹158,20 | ₹162,45 | ₹158,20 | 15,3M |
| 28 juil. 2025 | ₹159,68 | -1,08% | ₹161,23 | ₹162,29 | ₹159,09 | 19,3M |
| 25 juil. 2025 | ₹161,43 | -1,25% | ₹163,50 | ₹163,59 | ₹161,05 | 12,4M |
| 24 juil. 2025 | ₹163,48 | +0,44% | ₹163,00 | ₹164,75 | ₹162,81 | 14,4M |
| 23 juil. 2025 | ₹162,77 | -0,17% | ₹163,25 | ₹164,14 | ₹161,88 | 14,3M |
| 22 juil. 2025 | ₹163,04 | +0,01% | ₹163,30 | ₹164,41 | ₹162,73 | 13,6M |
| 21 juil. 2025 | ₹163,02 | +0,40% | ₹162,50 | ₹165,60 | ₹162,49 | 29,8M |
| 18 juil. 2025 | ₹162,37 | +1,54% | ₹160,10 | ₹162,75 | ₹160,10 | 30,7M |
| 17 juil. 2025 | ₹159,90 | +1,63% | ₹157,50 | ₹160,70 | ₹157,12 | 21,7M |
| 16 juil. 2025 | ₹157,33 | -1,05% | ₹159,00 | ₹159,27 | ₹157,00 | 14,6M |
| 15 juil. 2025 | ₹159,00 | -0,90% | ₹160,26 | ₹160,85 | ₹157,95 | 18,0M |
| 14 juil. 2025 | ₹160,44 | +0,38% | ₹159,84 | ₹161,12 | ₹159,30 | 15,2M |
| 11 juil. 2025 | ₹159,84 | -0,51% | ₹160,64 | ₹161,62 | ₹159,32 | 20,7M |
| 10 juil. 2025 | ₹160,66 | +1,04% | ₹160,00 | ₹161,55 | ₹159,28 | 17,6M |
| 9 juil. 2025 | ₹159,00 | -1,83% | ₹161,95 | ₹161,95 | ₹157,51 | 29,8M |
| 8 juil. 2025 | ₹161,97 | -0,26% | ₹162,45 | ₹162,90 | ₹161,60 | 11,4M |
| 7 juil. 2025 | ₹162,40 | -0,37% | ₹163,00 | ₹163,35 | ₹160,05 | 17,5M |
| 4 juil. 2025 | ₹163,01 | -1,75% | ₹165,91 | ₹166,49 | ₹162,00 | 22,9M |
| 3 juil. 2025 | ₹165,91 | +0,02% | ₹166,00 | ₹168,78 | ₹165,21 | 60,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹172,38 | +0,52% | ₹170,80 | ₹174,44 | ₹170,51 | 82,7M |
| 15 sept. 2025 | ₹171,48 | +1,00% | ₹169,77 | ₹172,90 | ₹168,63 | 100,4M |
| 8 sept. 2025 | ₹169,78 | +1,25% | ₹170,00 | ₹172,50 | ₹167,99 | 89,5M |
| 1 sept. 2025 | ₹167,68 | +8,54% | ₹154,48 | ₹169,30 | ₹153,70 | 157,5M |
| 25 août 2025 | ₹154,48 | -2,57% | ₹159,20 | ₹160,33 | ₹153,05 | 75,2M |
| 18 août 2025 | ₹158,55 | +2,09% | ₹158,00 | ₹162,76 | ₹156,00 | 144,1M |
| 11 août 2025 | ₹155,30 | -1,68% | ₹157,95 | ₹162,40 | ₹154,83 | 99,7M |
| 4 août 2025 | ₹157,95 | +3,23% | ₹153,50 | ₹160,14 | ₹153,50 | 93,1M |
| 28 juil. 2025 | ₹153,01 | -5,22% | ₹161,23 | ₹162,79 | ₹152,51 | 100,8M |
| 21 juil. 2025 | ₹161,43 | -0,58% | ₹162,50 | ₹165,60 | ₹161,05 | 84,5M |
| 14 juil. 2025 | ₹162,37 | +1,58% | ₹159,84 | ₹162,75 | ₹157,00 | 100,2M |
| 7 juil. 2025 | ₹159,84 | -1,94% | ₹163,00 | ₹163,35 | ₹157,51 | 97,0M |
| 30 juin 2025 | ₹163,01 | +0,97% | ₹160,99 | ₹168,78 | ₹157,73 | 180,5M |
| 23 juin 2025 | ₹161,45 | +6,24% | ₹150,50 | ₹163,30 | ₹150,48 | 133,4M |
| 16 juin 2025 | ₹151,97 | -0,11% | ₹152,01 | ₹154,89 | ₹150,50 | 97,9M |
| 9 juin 2025 | ₹152,13 | -3,40% | ₹157,69 | ₹159,30 | ₹149,80 | 107,8M |
| 2 juin 2025 | ₹157,49 | -2,19% | ₹159,00 | ₹160,65 | ₹154,25 | 125,9M |
| 26 mai 2025 | ₹161,02 | -1,20% | ₹163,10 | ₹165,55 | ₹160,51 | 121,1M |
| 19 mai 2025 | ₹162,97 | +3,44% | ₹158,00 | ₹163,60 | ₹156,13 | 206,1M |
| 12 mai 2025 | ₹157,55 | +10,34% | ₹145,61 | ₹158,15 | ₹144,50 | 241,4M |
| 5 mai 2025 | ₹142,78 | +0,98% | ₹141,57 | ₹146,95 | ₹140,51 | 146,1M |
| 28 avr. 2025 | ₹141,40 | +1,84% | ₹138,54 | ₹143,30 | ₹138,00 | 111,5M |
| 21 avr. 2025 | ₹138,85 | +1,25% | ₹137,65 | ₹143,45 | ₹137,05 | 183,6M |
| 14 avr. 2025 | ₹137,14 | +2,79% | ₹135,60 | ₹137,96 | ₹133,70 | 143,9M |
| 7 avr. 2025 | ₹133,42 | -4,96% | ₹128,00 | ₹136,20 | ₹125,30 | 337,9M |
| 31 mars 2025 | ₹140,39 | -8,98% | ₹152,07 | ₹156,25 | ₹140,00 | 150,1M |
| 24 mars 2025 | ₹154,24 | -1,93% | ₹158,00 | ₹159,00 | ₹153,37 | 133,1M |
| 17 mars 2025 | ₹157,28 | +4,24% | ₹151,99 | ₹160,10 | ₹150,90 | 228,4M |
| 10 mars 2025 | ₹150,88 | -0,45% | ₹151,56 | ₹154,24 | ₹147,70 | 165,0M |
| 3 mars 2025 | ₹151,56 | +10,47% | ₹137,00 | ₹152,45 | ₹134,31 | 282,8M |
| 24 févr. 2025 | ₹137,20 | -2,53% | ₹138,81 | ₹140,66 | ₹134,06 | 125,1M |
| 17 févr. 2025 | ₹140,76 | +4,68% | ₹132,91 | ₹141,60 | ₹130,73 | 129,7M |
| 10 févr. 2025 | ₹134,47 | -2,78% | ₹138,10 | ₹139,25 | ₹128,31 | 181,2M |
| 3 févr. 2025 | ₹138,31 | +4,02% | ₹131,29 | ₹138,75 | ₹127,81 | 145,1M |
| 27 janv. 2025 | ₹132,97 | +2,49% | ₹129,02 | ₹135,50 | ₹124,74 | 154,8M |
| 20 janv. 2025 | ₹129,74 | -0,41% | ₹130,99 | ₹133,20 | ₹127,12 | 138,1M |
| 13 janv. 2025 | ₹130,28 | +2,24% | ₹126,00 | ₹131,16 | ₹122,62 | 144,2M |
| 6 janv. 2025 | ₹127,43 | -7,90% | ₹138,36 | ₹138,39 | ₹126,70 | 167,2M |
| 30 déc. 2024 | ₹138,36 | -0,40% | ₹138,91 | ₹139,73 | ₹136,09 | 117,5M |
| 23 déc. 2024 | ₹138,91 | -1,26% | ₹142,45 | ₹143,80 | ₹138,61 | 122,8M |
| 16 déc. 2024 | ₹140,68 | -5,55% | ₹148,94 | ₹149,80 | ₹140,00 | 143,2M |
| 9 déc. 2024 | ₹148,95 | +0,45% | ₹148,29 | ₹152,50 | ₹145,55 | 161,3M |
| 2 déc. 2024 | ₹148,29 | +2,59% | ₹144,11 | ₹148,68 | ₹143,14 | 164,8M |
| 25 nov. 2024 | ₹144,54 | +1,23% | ₹144,94 | ₹146,15 | ₹142,84 | 165,1M |
| 18 nov. 2024 | ₹142,78 | +3,48% | ₹139,49 | ₹143,25 | ₹137,25 | 180,0M |
| 11 nov. 2024 | ₹137,98 | -6,50% | ₹147,57 | ₹147,69 | ₹137,50 | 170,3M |
| 4 nov. 2024 | ₹147,57 | -1,46% | ₹150,00 | ₹156,92 | ₹145,10 | 267,5M |
| 28 oct. 2024 | ₹149,75 | +2,67% | ₹146,00 | ₹150,95 | ₹144,73 | 113,5M |
| 21 oct. 2024 | ₹145,86 | -6,13% | ₹156,10 | ₹157,93 | ₹144,43 | 168,8M |
| 14 oct. 2024 | ₹155,39 | -3,28% | ₹161,88 | ₹163,38 | ₹151,10 | 166,2M |
| 7 oct. 2024 | ₹160,66 | -3,65% | ₹167,10 | ₹167,95 | ₹156,60 | 266,3M |
| 30 sept. 2024 | ₹166,75 | +0,12% | ₹167,50 | ₹170,18 | ₹164,00 | 273,0M |
| 23 sept. 2024 | ₹166,55 | +9,56% | ₹154,38 | ₹169,01 | ₹152,80 | 390,2M |
| 16 sept. 2024 | ₹152,02 | -0,96% | ₹155,00 | ₹155,66 | ₹147,79 | 166,5M |
| 9 sept. 2024 | ₹153,49 | +1,50% | ₹150,90 | ₹155,40 | ₹147,62 | 227,0M |
| 2 sept. 2024 | ₹151,22 | -1,01% | ₹153,90 | ₹153,90 | ₹149,16 | 137,7M |
| 26 août 2024 | ₹152,76 | -0,93% | ₹154,61 | ₹156,50 | ₹151,20 | 181,8M |
| 19 août 2024 | ₹154,20 | +3,13% | ₹150,85 | ₹155,70 | ₹150,39 | 218,4M |
| 12 août 2024 | ₹149,52 | -1,51% | ₹151,00 | ₹153,40 | ₹142,35 | 212,0M |
| 5 août 2024 | ₹151,81 | -4,05% | ₹153,66 | ₹154,30 | ₹149,00 | 263,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹172,38 | +11,59% | ₹154,48 | ₹174,44 | ₹153,70 | 430,1M |
| 1 août 2025 | ₹154,48 | -2,19% | ₹157,93 | ₹162,76 | ₹152,51 | 436,1M |
| 1 juil. 2025 | ₹157,94 | -1,14% | ₹160,01 | ₹168,78 | ₹156,56 | 523,2M |
| 1 juin 2025 | ₹159,76 | -0,78% | ₹159,00 | ₹163,30 | ₹149,80 | 480,8M |
| 1 mai 2025 | ₹161,02 | +14,95% | ₹140,00 | ₹165,55 | ₹139,45 | 744,4M |
| 1 avr. 2025 | ₹140,08 | -9,18% | ₹152,07 | ₹156,25 | ₹125,30 | 897,5M |
| 1 mars 2025 | ₹154,24 | +12,42% | ₹137,00 | ₹160,10 | ₹134,31 | 809,3M |
| 1 févr. 2025 | ₹137,20 | +1,92% | ₹135,00 | ₹141,60 | ₹127,81 | 602,3M |
| 1 janv. 2025 | ₹134,62 | -2,48% | ₹138,10 | ₹139,73 | ₹122,62 | 648,1M |
| 1 déc. 2024 | ₹138,05 | -4,49% | ₹144,11 | ₹152,50 | ₹136,09 | 644,8M |
| 1 nov. 2024 | ₹144,54 | -2,71% | ₹149,66 | ₹156,92 | ₹137,25 | 788,0M |
| 1 oct. 2024 | ₹148,56 | -11,86% | ₹169,49 | ₹169,99 | ₹144,43 | 890,3M |
| 1 sept. 2024 | ₹168,55 | +10,34% | ₹153,90 | ₹170,18 | ₹147,62 | 1,0B |
| 1 août 2024 | ₹152,76 | -7,60% | ₹168,20 | ₹168,95 | ₹142,35 | 1,1B |
| 1 juil. 2024 | ₹165,33 | -4,99% | ₹174,50 | ₹178,19 | ₹155,00 | 820,7M |
| 1 juin 2024 | ₹174,01 | +4,07% | ₹173,25 | ₹184,60 | ₹148,15 | 1,0B |
| 1 mai 2024 | ₹167,20 | +1,33% | ₹165,00 | ₹177,70 | ₹158,05 | 1,0B |
| 1 avr. 2024 | ₹165,00 | +5,87% | ₹156,80 | ₹170,70 | ₹156,50 | 1,1B |
| 1 mars 2024 | ₹155,85 | +10,65% | ₹143,00 | ₹159,15 | ₹138,35 | 1,4B |
| 1 févr. 2024 | ₹140,85 | +3,60% | ₹136,40 | ₹147,40 | ₹134,10 | 834,2M |
| 1 janv. 2024 | ₹135,95 | -2,61% | ₹140,00 | ₹140,95 | ₹128,20 | 827,9M |
| 1 déc. 2023 | ₹139,60 | +9,15% | ₹128,90 | ₹141,25 | ₹127,85 | 751,6M |
| 1 nov. 2023 | ₹127,90 | +7,71% | ₹119,00 | ₹128,85 | ₹114,60 | 557,4M |
| 1 oct. 2023 | ₹118,75 | -7,87% | ₹129,00 | ₹129,10 | ₹118,40 | 516,4M |
| 1 sept. 2023 | ₹128,90 | +4,88% | ₹123,50 | ₹135,00 | ₹123,40 | 854,8M |
| 1 août 2023 | ₹122,90 | -0,20% | ₹123,55 | ₹124,15 | ₹114,70 | 691,7M |
| 1 juil. 2023 | ₹123,15 | +9,96% | ₹112,25 | ₹123,85 | ₹111,25 | 784,6M |
| 1 juin 2023 | ₹112,00 | +5,86% | ₹105,90 | ₹115,60 | ₹105,80 | 710,1M |
| 1 mai 2023 | ₹105,80 | -1,99% | ₹108,00 | ₹111,90 | ₹104,05 | 667,7M |
| 1 avr. 2023 | ₹107,95 | +3,30% | ₹105,10 | ₹110,40 | ₹103,20 | 490,6M |
| 1 mars 2023 | ₹104,50 | +0,53% | ₹104,70 | ₹109,15 | ₹101,55 | 1,0B |
| 1 févr. 2023 | ₹103,95 | -13,16% | ₹120,10 | ₹124,15 | ₹103,55 | 971,2M |
| 1 janv. 2023 | ₹119,70 | +6,26% | ₹114,40 | ₹124,30 | ₹113,75 | 1,1B |
| 1 déc. 2022 | ₹112,65 | +4,64% | ₹108,70 | ₹116,10 | ₹101,65 | 1,0B |
| 1 nov. 2022 | ₹107,65 | +6,01% | ₹98,55 | ₹110,00 | ₹98,55 | 927,5M |
| 1 oct. 2022 | ₹101,55 | +2,27% | ₹99,60 | ₹104,65 | ₹98,00 | 732,8M |
| 1 sept. 2022 | ₹99,30 | -8,31% | ₹107,00 | ₹110,40 | ₹95,00 | 1,4B |
| 1 août 2022 | ₹108,30 | +0,65% | ₹110,50 | ₹113,70 | ₹103,25 | 1,3B |
| 1 juil. 2022 | ₹107,60 | -87,59% | ₹866,95 | ₹929,00 | ₹92,45 | 874,2M |
| 1 juin 2022 | ₹867,05 | -17,87% | ₹1 065,50 | ₹1 092,80 | ₹827,00 | 196,8M |
| 1 mai 2022 | ₹1 055,65 | -16,95% | ₹1 257,00 | ₹1 330,00 | ₹991,80 | 213,4M |
| 1 avr. 2022 | ₹1 271,05 | -2,77% | ₹1 310,00 | ₹1 386,70 | ₹1 210,40 | 118,8M |
| 1 mars 2022 | ₹1 307,20 | +7,08% | ₹1 220,75 | ₹1 366,00 | ₹1 218,55 | 207,9M |
| 1 févr. 2022 | ₹1 220,75 | +12,45% | ₹1 104,90 | ₹1 264,95 | ₹1 067,10 | 188,9M |
| 1 janv. 2022 | ₹1 085,55 | -2,33% | ₹1 115,00 | ₹1 245,00 | ₹1 061,30 | 136,7M |
| 1 déc. 2021 | ₹1 111,45 | +3,76% | ₹1 092,00 | ₹1 199,00 | ₹1 066,05 | 132,0M |
| 1 nov. 2021 | ₹1 071,20 | -18,60% | ₹1 340,00 | ₹1 372,90 | ₹1 063,00 | 189,6M |
| 1 oct. 2021 | ₹1 315,95 | +2,10% | ₹1 275,00 | ₹1 426,55 | ₹1 265,00 | 164,1M |
| 1 sept. 2021 | ₹1 288,90 | -11,13% | ₹1 451,25 | ₹1 476,00 | ₹1 232,90 | 209,5M |
| 1 août 2021 | ₹1 450,25 | +1,11% | ₹1 446,00 | ₹1 534,50 | ₹1 310,75 | 320,0M |
| 1 juil. 2021 | ₹1 434,30 | +22,95% | ₹1 171,90 | ₹1 481,80 | ₹1 130,20 | 238,1M |
| 1 juin 2021 | ₹1 166,60 | +3,64% | ₹1 120,00 | ₹1 192,00 | ₹1 050,25 | 294,2M |
| 1 mai 2021 | ₹1 125,65 | +8,86% | ₹1 031,95 | ₹1 246,85 | ₹1 018,50 | 532,1M |
| 1 avr. 2021 | ₹1 034,00 | +27,36% | ₹821,00 | ₹1 052,60 | ₹819,00 | 504,5M |
| 1 mars 2021 | ₹811,85 | +13,52% | ₹724,00 | ₹823,50 | ₹681,25 | 420,2M |
| 1 févr. 2021 | ₹715,15 | +18,99% | ₹604,90 | ₹753,00 | ₹597,45 | 471,3M |
| 1 janv. 2021 | ₹601,00 | -6,63% | ₹645,00 | ₹731,50 | ₹596,00 | 433,1M |
| 1 déc. 2020 | ₹643,65 | +11,48% | ₹592,00 | ₹653,50 | ₹576,95 | 358,9M |
| 1 nov. 2020 | ₹577,35 | +40,63% | ₹410,00 | ₹582,35 | ₹398,70 | 461,8M |
| 1 oct. 2020 | ₹410,55 | +14,12% | ₹364,30 | ₹426,00 | ₹362,50 | 375,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹172,38 | +24,87% | ₹138,10 | ₹174,44 | ₹122,62 | 5,6B |
| 2024 | ₹138,05 | -1,11% | ₹140,00 | ₹184,60 | ₹128,20 | 11,4B |
| 2023 | ₹139,60 | +23,92% | ₹114,40 | ₹141,25 | ₹101,55 | 9,1B |
| 2022 | ₹112,65 | -89,86% | ₹1 115,00 | ₹1 386,70 | ₹92,45 | 7,4B |
| 2021 | ₹1 111,45 | +72,68% | ₹645,00 | ₹1 534,50 | ₹596,00 | 3,9B |
| 2020 | ₹643,65 | +36,35% | ₹473,00 | ₹653,50 | ₹250,85 | 4,0B |
| 2019 | ₹472,05 | -9,40% | ₹524,00 | ₹561,65 | ₹320,35 | 2,8B |
| 2018 | ₹521,05 | -25,33% | ₹697,88 | ₹755,52 | ₹486,15 | 2,0B |
| 2017 | ₹697,78 | +87,19% | ₹374,85 | ₹709,65 | ₹370,52 | 1,4B |
| 2016 | ₹372,76 | +50,60% | ₹246,76 | ₹420,63 | ₹201,17 | 1,8B |
| 2015 | ₹247,52 | -34,95% | ₹378,33 | ₹401,53 | ₹190,26 | 1,3B |
| 2014 | ₹380,52 | -5,85% | ₹404,91 | ₹552,49 | ₹320,17 | 1,2B |
| 2013 | ₹404,15 | -1,00% | ₹411,49 | ₹426,83 | ₹186,07 | 1,4B |
| 2012 | ₹408,25 | +27,78% | ₹321,93 | ₹477,27 | ₹316,40 | 974,0M |
| 2011 | ₹319,50 | -50,71% | ₹652,82 | ₹702,17 | ₹318,21 | 1,1B |
| 2010 | ₹648,24 | +10,15% | ₹588,51 | ₹704,07 | ₹427,87 | 1,7B |
| 2009 | ₹588,51 | +184,40% | ₹207,70 | ₹598,22 | ₹141,67 | 2,7B |
| 2008 | ₹206,93 | -76,78% | ₹894,62 | ₹911,77 | ₹131,00 | 1,0B |
| 2007 | ₹891,19 | +148,24% | ₹359,00 | ₹902,48 | ₹297,14 | 890,4M |
| 2006 | ₹359,00 | +12,19% | ₹321,67 | ₹654,90 | ₹289,37 | 1,1B |
| 2005 | ₹319,98 | -1,34% | ₹332,66 | ₹383,74 | ₹277,08 | 1,3B |
| 2004 | ₹324,32 | +30,31% | ₹250,01 | ₹334,26 | ₹130,26 | 3,3B |
| 2003 | ₹248,89 | +192,50% | ₹85,31 | ₹263,77 | ₹53,82 | 3,0B |
| 2002 | ₹85,09 | +74,01% | ₹48,85 | ₹87,47 | ₹48,00 | 627,0M |
| 2001 | ₹48,90 | -33,05% | ₹73,38 | ₹95,14 | ₹37,06 | 745,4M |
| 2000 | ₹73,04 | -8,61% | ₹83,09 | ₹103,81 | ₹47,75 | 844,7M |
| 1999 | ₹79,92 | +21,15% | ₹66,28 | ₹98,14 | ₹41,91 | 1,4B |
| 1998 | ₹65,97 | -13,41% | ₹75,85 | ₹98,82 | ₹38,49 | 925,0M |
| 1997 | ₹76,19 | -18,94% | ₹96,57 | ₹129,13 | ₹65,41 | 1,8B |
| 1996 | ₹93,99 | 0,00% | ₹111,73 | ₹150,13 | ₹81,97 | 2,3B |
Comment Tata Steel a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Tata Steel vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Tata Steel | 3,67 % | 73,88 % | -52,69 % | -14,62 % | -72,86 % | -51,59 % | |
| JSW Steel | 13,66 % | 80,23 % | 303,62 % | 1 198,95 % | 730,65 % | 3 825,52 % | |
| Jindal Steel & Power | 3,37 % | 147,95 % | 458,43 % | 1 666,75 % | 45,21 % | 2 102,49 % | |
| Lloyds Metals | 39,79 % | 135,90 % | 135,90 % | 135,90 % | 135,90 % | 135,90 % | |
| Nmdc Limited | -0,37 % | 138,62 % | 269,09 % | 224,61 % | 9,97 % | -6,82 % | |
| Jindal Stainless | 2,76 % | 539,52 % | 1 697,98 % | 2 024,67 % | 524,32 % | 448,82 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Metal | Sector | 0,64 % | 75,60 % | 347,94 % | 513,58 % | 161,81 % | 161,81 % |
Calculez vos rendements d'investissement Tata Steel
Analyse de performance d'investissement à long terme
Tata Steel stock price in Sep 2015 was ₹204,98, A ₹1 000,00 lump sum investment in Tata Steel made 10 years ago would be worth approximately ₹924,72 today, representing a negative return of -7,53 %. This translates to an annualized return (CAGR) of -0,78 %. During this period, Tata Steel paid out ₹17,17 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Sep 2015 - Sep 2025)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹924,72
Rendement total
-7,53 %
Rendement annuel (TCAC)
-0,78 %
Total des dividendes
₹83,76
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Tata Steel (TATASTEEL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Tata Steel a délivré un rendement total de 3,7%.
- Plus haut 52 semaines a atteint 174,44 INR le September 24, 2025.
- Plus bas 52 semaines a touché 122,62 INR le January 13, 2025.
- Prix actuel se négocie à 172,38 INR en date du September 26, 2025.
- Quel est le rendement total de l'action Tata Steel (TATASTEEL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Tata Steel (tatasteel) aurait grandi à approximativement 4 731,00 INR en date du September 26, 2025, représentant un rendement total de -52,7%.
Cela représente un taux de croissance annuel composé (TCAC) de -13,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Tata Steel se compare-t-il au secteur Basic Materials ?
Tata Steel (tatasteel) a délivré un rendement annualisé de -1,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Tata Steel aurait grandi à 8 538,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Tata Steel ?
Tata Steel (tatasteel) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 73,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que Tata Steel a historiquement atteinte ?
Tata Steel (tatasteel) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+3,7%), 3 years (+73,9%)
Rendements négatifs : 5 years (-52,7%), 10 years (-14,6%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.