Tata Steel (TATASTEEL) | Historique des prix et rendements | 1996 - 2026
Tata Steel Ltd. Large-cap Basic Materials
Graphique historique des prix Tata Steel
Données historiques des prix Tata Steel
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹197,28 | -0,29% | ₹199,96 | ₹200,95 | ₹196,82 | 27,1M |
| 12 juin 2026 | ₹197,86 | -0,05% | ₹200,00 | ₹200,82 | ₹195,80 | 27,6M |
| 11 juin 2026 | ₹197,96 | -0,68% | ₹197,44 | ₹199,35 | ₹196,05 | 38,3M |
| 10 juin 2026 | ₹199,31 | -1,90% | ₹203,00 | ₹203,40 | ₹198,00 | 34,0M |
| 9 juin 2026 | ₹203,18 | +0,23% | ₹203,00 | ₹204,00 | ₹200,34 | 42,1M |
| 8 juin 2026 | ₹202,72 | -1,96% | ₹203,44 | ₹205,21 | ₹201,60 | 31,0M |
| 5 juin 2026 | ₹206,77 | -1,80% | ₹209,40 | ₹210,50 | ₹203,90 | 35,8M |
| 4 juin 2026 | ₹210,57 | -0,62% | ₹210,42 | ₹212,24 | ₹209,31 | 18,9M |
| 3 juin 2026 | ₹211,89 | +0,61% | ₹210,71 | ₹212,49 | ₹207,60 | 23,2M |
| 2 juin 2026 | ₹210,60 | +0,01% | ₹209,01 | ₹213,46 | ₹208,57 | 29,4M |
| 1 juin 2026 | ₹210,57 | +1,23% | ₹210,00 | ₹211,40 | ₹206,50 | 23,7M |
| 29 mai 2026 | ₹208,02 | -3,11% | ₹215,69 | ₹215,70 | ₹206,70 | 67,5M |
| 28 mai 2026 | ₹214,70 | 0,00% | ₹214,70 | ₹214,70 | ₹214,70 | N/A |
| 27 mai 2026 | ₹214,70 | +2,01% | ₹210,70 | ₹218,96 | ₹210,70 | 39,1M |
| 26 mai 2026 | ₹210,47 | +0,12% | ₹209,90 | ₹211,14 | ₹209,51 | 17,8M |
| 25 mai 2026 | ₹210,22 | +0,49% | ₹211,30 | ₹211,75 | ₹209,44 | 23,1M |
| 22 mai 2026 | ₹209,19 | +0,29% | ₹209,60 | ₹210,88 | ₹208,26 | 22,0M |
| 21 mai 2026 | ₹208,58 | +0,76% | ₹209,75 | ₹210,07 | ₹207,66 | 24,4M |
| 20 mai 2026 | ₹207,01 | -1,09% | ₹207,50 | ₹207,50 | ₹203,04 | 56,7M |
| 19 mai 2026 | ₹209,29 | -0,20% | ₹210,59 | ₹212,33 | ₹208,90 | 32,6M |
| 18 mai 2026 | ₹209,71 | -3,29% | ₹211,00 | ₹211,82 | ₹205,05 | 73,8M |
| 15 mai 2026 | ₹216,84 | -1,94% | ₹223,00 | ₹224,40 | ₹216,00 | 33,2M |
| 14 mai 2026 | ₹221,13 | +0,69% | ₹222,30 | ₹222,90 | ₹219,02 | 35,0M |
| 13 mai 2026 | ₹219,62 | +3,59% | ₹213,24 | ₹220,91 | ₹213,07 | 46,2M |
| 12 mai 2026 | ₹212,00 | -0,04% | ₹212,00 | ₹216,33 | ₹211,50 | 28,4M |
| 11 mai 2026 | ₹212,08 | -1,12% | ₹213,50 | ₹215,00 | ₹211,52 | 16,3M |
| 8 mai 2026 | ₹214,49 | -1,20% | ₹217,00 | ₹217,40 | ₹214,25 | 17,8M |
| 7 mai 2026 | ₹217,09 | +0,75% | ₹216,70 | ₹219,20 | ₹215,75 | 21,2M |
| 6 mai 2026 | ₹215,47 | +1,96% | ₹214,00 | ₹216,73 | ₹212,42 | 24,1M |
| 5 mai 2026 | ₹211,32 | -0,43% | ₹212,20 | ₹212,34 | ₹209,45 | 20,7M |
| 4 mai 2026 | ₹212,24 | +0,42% | ₹212,55 | ₹214,50 | ₹211,40 | 23,1M |
| 1 mai 2026 | ₹211,36 | 0,00% | ₹211,36 | ₹211,36 | ₹211,36 | N/A |
| 30 avr. 2026 | ₹211,36 | -2,09% | ₹215,78 | ₹215,78 | ₹210,00 | 24,9M |
| 29 avr. 2026 | ₹215,88 | +0,39% | ₹216,10 | ₹217,00 | ₹211,36 | 32,8M |
| 28 avr. 2026 | ₹215,05 | +0,83% | ₹213,20 | ₹218,24 | ₹212,20 | 35,0M |
| 27 avr. 2026 | ₹213,27 | +1,52% | ₹211,00 | ₹215,00 | ₹210,93 | 33,1M |
| 24 avr. 2026 | ₹210,07 | -0,40% | ₹211,00 | ₹212,00 | ₹208,60 | 22,4M |
| 23 avr. 2026 | ₹210,91 | -1,00% | ₹213,04 | ₹213,10 | ₹210,16 | 19,3M |
| 22 avr. 2026 | ₹213,03 | +0,48% | ₹211,00 | ₹213,78 | ₹210,51 | 20,8M |
| 21 avr. 2026 | ₹212,01 | +0,14% | ₹211,72 | ₹214,49 | ₹211,08 | 17,4M |
| 20 avr. 2026 | ₹211,72 | -0,19% | ₹212,00 | ₹213,40 | ₹209,80 | 25,0M |
| 17 avr. 2026 | ₹212,12 | +0,68% | ₹210,69 | ₹212,46 | ₹208,50 | 22,8M |
| 16 avr. 2026 | ₹210,69 | +0,94% | ₹209,75 | ₹212,92 | ₹209,01 | 26,8M |
| 15 avr. 2026 | ₹208,72 | +1,13% | ₹209,00 | ₹211,15 | ₹207,60 | 30,9M |
| 13 avr. 2026 | ₹206,39 | -0,11% | ₹203,70 | ₹207,00 | ₹201,50 | 25,8M |
| 10 avr. 2026 | ₹206,61 | +0,69% | ₹207,98 | ₹209,00 | ₹204,80 | 28,4M |
| 9 avr. 2026 | ₹205,20 | +0,50% | ₹204,51 | ₹208,19 | ₹204,06 | 36,9M |
| 8 avr. 2026 | ₹204,18 | +3,05% | ₹202,01 | ₹206,40 | ₹202,00 | 37,0M |
| 7 avr. 2026 | ₹198,13 | +1,04% | ₹195,60 | ₹198,42 | ₹193,28 | 32,1M |
| 6 avr. 2026 | ₹196,10 | +1,01% | ₹193,02 | ₹196,65 | ₹190,25 | 28,1M |
| 2 avr. 2026 | ₹194,14 | -0,24% | ₹192,91 | ₹194,85 | ₹187,95 | 27,6M |
| 1 avr. 2026 | ₹194,60 | +1,43% | ₹200,00 | ₹200,20 | ₹194,00 | 35,8M |
| 30 mars 2026 | ₹191,86 | -0,70% | ₹192,00 | ₹194,42 | ₹188,30 | 45,9M |
| 27 mars 2026 | ₹193,22 | -1,74% | ₹194,32 | ₹195,50 | ₹192,64 | 36,9M |
| 25 mars 2026 | ₹196,65 | +3,07% | ₹193,03 | ₹197,15 | ₹192,32 | 34,8M |
| 24 mars 2026 | ₹190,79 | +1,93% | ₹192,00 | ₹192,19 | ₹187,78 | 34,3M |
| 23 mars 2026 | ₹187,17 | -4,88% | ₹193,00 | ₹193,95 | ₹186,51 | 44,4M |
| 20 mars 2026 | ₹196,77 | +3,29% | ₹193,40 | ₹199,44 | ₹193,34 | 46,9M |
| 19 mars 2026 | ₹190,51 | -2,51% | ₹190,80 | ₹194,22 | ₹189,37 | 24,1M |
| 18 mars 2026 | ₹195,41 | -0,01% | ₹196,40 | ₹196,43 | ₹193,17 | 26,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹197,86 | -4,31% | ₹203,44 | ₹205,21 | ₹195,80 | 173,1M |
| 1 juin 2026 | ₹206,77 | -0,60% | ₹210,00 | ₹213,46 | ₹203,90 | 131,0M |
| 25 mai 2026 | ₹208,02 | -0,56% | ₹211,30 | ₹218,96 | ₹206,70 | 147,5M |
| 18 mai 2026 | ₹209,19 | -3,53% | ₹211,00 | ₹212,33 | ₹203,04 | 209,4M |
| 11 mai 2026 | ₹216,84 | +1,10% | ₹213,50 | ₹224,40 | ₹211,50 | 159,1M |
| 4 mai 2026 | ₹214,49 | +1,48% | ₹212,55 | ₹219,20 | ₹209,45 | 107,0M |
| 27 avr. 2026 | ₹211,36 | +0,61% | ₹211,00 | ₹218,24 | ₹210,00 | 125,7M |
| 20 avr. 2026 | ₹210,07 | -0,97% | ₹212,00 | ₹214,49 | ₹208,60 | 104,9M |
| 13 avr. 2026 | ₹212,12 | +2,67% | ₹203,70 | ₹212,92 | ₹201,50 | 106,3M |
| 6 avr. 2026 | ₹206,61 | +6,42% | ₹193,02 | ₹209,00 | ₹190,25 | 162,5M |
| 30 mars 2026 | ₹194,14 | +0,48% | ₹192,00 | ₹200,20 | ₹187,95 | 109,4M |
| 23 mars 2026 | ₹193,22 | -1,80% | ₹193,00 | ₹197,15 | ₹186,51 | 150,4M |
| 16 mars 2026 | ₹196,77 | +7,23% | ₹183,00 | ₹199,44 | ₹181,25 | 187,8M |
| 9 mars 2026 | ₹183,51 | -7,53% | ₹193,45 | ₹198,88 | ₹182,26 | 170,1M |
| 2 mars 2026 | ₹198,46 | -6,53% | ₹205,00 | ₹214,34 | ₹194,43 | 172,2M |
| 23 févr. 2026 | ₹212,33 | +1,91% | ₹210,00 | ₹216,45 | ₹205,50 | 146,8M |
| 16 févr. 2026 | ₹208,36 | +2,55% | ₹201,00 | ₹211,39 | ₹200,55 | 139,2M |
| 9 févr. 2026 | ₹203,18 | +3,11% | ₹202,00 | ₹211,10 | ₹197,55 | 242,3M |
| 2 févr. 2026 | ₹197,06 | +6,30% | ₹185,38 | ₹199,00 | ₹182,55 | 117,7M |
| 26 janv. 2026 | ₹185,38 | -1,19% | ₹189,67 | ₹202,99 | ₹184,26 | 215,0M |
| 19 janv. 2026 | ₹187,61 | -0,32% | ₹187,10 | ₹192,40 | ₹180,88 | 139,0M |
| 12 janv. 2026 | ₹188,21 | +5,50% | ₹178,40 | ₹191,00 | ₹177,64 | 126,9M |
| 5 janv. 2026 | ₹178,40 | -2,45% | ₹182,88 | ₹187,85 | ₹177,33 | 141,2M |
| 29 déc. 2025 | ₹182,88 | +8,14% | ₹169,51 | ₹183,85 | ₹169,29 | 177,2M |
| 22 déc. 2025 | ₹169,12 | +0,25% | ₹169,04 | ₹171,65 | ₹167,82 | 75,4M |
| 15 déc. 2025 | ₹168,69 | -1,86% | ₹170,95 | ₹173,17 | ₹167,56 | 99,5M |
| 8 déc. 2025 | ₹171,89 | +2,86% | ₹167,09 | ₹172,50 | ₹160,06 | 137,8M |
| 1 déc. 2025 | ₹167,11 | -0,51% | ₹169,00 | ₹169,65 | ₹165,00 | 90,9M |
| 24 nov. 2025 | ₹167,96 | -0,02% | ₹168,00 | ₹171,00 | ₹165,08 | 95,8M |
| 17 nov. 2025 | ₹168,00 | -3,59% | ₹175,13 | ₹175,25 | ₹167,70 | 126,5M |
| 10 nov. 2025 | ₹174,26 | -3,92% | ₹182,03 | ₹184,00 | ₹172,12 | 172,0M |
| 3 nov. 2025 | ₹181,37 | -0,80% | ₹182,40 | ₹184,10 | ₹175,01 | 78,2M |
| 27 oct. 2025 | ₹182,84 | +4,82% | ₹175,89 | ₹186,94 | ₹175,53 | 175,3M |
| 20 oct. 2025 | ₹174,44 | +1,29% | ₹173,30 | ₹177,35 | ₹170,82 | 77,2M |
| 13 oct. 2025 | ₹172,22 | -0,94% | ₹173,00 | ₹176,45 | ₹169,25 | 90,4M |
| 6 oct. 2025 | ₹173,86 | +0,38% | ₹173,30 | ₹177,82 | ₹169,30 | 149,9M |
| 29 sept. 2025 | ₹173,21 | +3,47% | ₹167,60 | ₹174,74 | ₹166,13 | 114,1M |
| 22 sept. 2025 | ₹167,40 | -2,38% | ₹170,80 | ₹174,44 | ₹167,20 | 102,9M |
| 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹197,86 | -4,88% | ₹210,00 | ₹213,46 | ₹195,80 | 304,1M |
| 1 mai 2026 | ₹208,02 | -1,58% | ₹211,36 | ₹224,40 | ₹203,04 | 623,0M |
| 1 avr. 2026 | ₹211,36 | +10,16% | ₹200,00 | ₹218,24 | ₹187,95 | 562,8M |
| 1 mars 2026 | ₹191,86 | -9,64% | ₹205,00 | ₹214,34 | ₹181,25 | 726,5M |
| 1 févr. 2026 | ₹212,33 | +9,94% | ₹198,55 | ₹216,45 | ₹182,55 | 672,4M |
| 1 janv. 2026 | ₹193,13 | +7,25% | ₹180,60 | ₹202,99 | ₹177,33 | 640,1M |
| 1 déc. 2025 | ₹180,08 | +7,22% | ₹169,00 | ₹181,40 | ₹160,06 | 536,2M |
| 1 nov. 2025 | ₹167,96 | -8,14% | ₹182,40 | ₹184,10 | ₹165,08 | 472,4M |
| 1 oct. 2025 | ₹182,84 | +8,34% | ₹169,00 | ₹186,94 | ₹166,13 | 565,5M |
| 1 sept. 2025 | ₹168,77 | +9,25% | ₹154,48 | ₹174,44 | ₹153,70 | 491,7M |
| 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 | 772,0M |
| 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 | 618,9M |
| 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 | +24,09% | ₹86,69 | ₹109,30 | ₹83,81 | 1,9B |
| 1 juin 2022 | ₹86,71 | -17,86% | ₹106,55 | ₹109,28 | ₹82,70 | 2,0B |
| 1 mai 2022 | ₹105,57 | -16,95% | ₹125,70 | ₹133,00 | ₹99,18 | 2,1B |
| 1 avr. 2022 | ₹127,11 | -2,76% | ₹131,00 | ₹138,67 | ₹121,04 | 1,2B |
| 1 mars 2022 | ₹130,72 | +7,09% | ₹122,07 | ₹136,60 | ₹121,86 | 2,1B |
| 1 févr. 2022 | ₹122,07 | +12,44% | ₹110,49 | ₹126,50 | ₹106,71 | 1,9B |
| 1 janv. 2022 | ₹108,56 | -2,32% | ₹111,50 | ₹124,50 | ₹106,13 | 1,4B |
| 1 déc. 2021 | ₹111,14 | +3,75% | ₹109,20 | ₹119,90 | ₹106,61 | 1,3B |
| 1 nov. 2021 | ₹107,12 | -18,60% | ₹134,00 | ₹137,29 | ₹106,30 | 1,9B |
| 1 oct. 2021 | ₹131,60 | +2,10% | ₹127,50 | ₹142,65 | ₹126,50 | 1,6B |
| 1 sept. 2021 | ₹128,89 | -11,12% | ₹145,12 | ₹147,60 | ₹123,29 | 2,1B |
| 1 août 2021 | ₹145,02 | +1,11% | ₹144,60 | ₹153,45 | ₹131,07 | 3,2B |
| 1 juil. 2021 | ₹143,43 | +22,95% | ₹117,19 | ₹148,18 | ₹113,02 | 2,4B |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹197,86 | +9,87% | - | +9,87% | ₹180,60 | ₹224,40 | ₹177,33 | 3,5B |
| 2025 | ₹180,08 | +30,45% | ₹3,60 | +33,06% | ₹138,10 | ₹186,94 | ₹122,62 | 7,2B |
| 2024 | ₹138,05 | -1,11% | ₹3,60 | +1,46% | ₹140,00 | ₹184,60 | ₹128,20 | 11,4B |
| 2023 | ₹139,60 | +23,92% | ₹3,60 | +27,07% | ₹114,40 | ₹141,25 | ₹101,55 | 9,1B |
| 2022 | ₹112,65 | +1,36% | ₹5,61 | +6,39% | ₹111,50 | ₹138,67 | ₹82,70 | 18,0B |
| 2021 | ₹111,14 | +72,68% | ₹0,25 | +73,07% | ₹64,50 | ₹153,45 | ₹59,60 | 39,1B |
| 2020 | ₹64,36 | +36,33% | ₹0,10 | +36,54% | ₹47,30 | ₹65,35 | ₹25,08 | 40,1B |
| 2019 | ₹47,21 | -9,39% | ₹0,13 | -9,14% | ₹52,40 | ₹56,17 | ₹32,03 | 28,2B |
| 2018 | ₹52,10 | -25,34% | ₹0,10 | -25,20% | ₹69,79 | ₹75,55 | ₹48,62 | 19,6B |
| 2017 | ₹69,78 | +87,18% | ₹0,10 | +87,45% | ₹37,49 | ₹70,96 | ₹37,05 | 13,6B |
| 2016 | ₹37,28 | +50,63% | ₹0,08 | +50,95% | ₹24,68 | ₹42,06 | ₹20,12 | 17,9B |
| 2015 | ₹24,75 | -34,95% | ₹0,08 | -34,74% | ₹37,83 | ₹40,15 | ₹19,03 | 14,2B |
| 2014 | ₹38,05 | -5,86% | ₹0,10 | -5,61% | ₹40,49 | ₹55,25 | ₹31,63 | 13,2B |
| 2013 | ₹40,42 | -0,98% | ₹0,08 | -0,79% | ₹41,15 | ₹42,68 | ₹18,61 | 13,8B |
| 2012 | ₹40,82 | +27,76% | ₹0,11 | +28,10% | ₹32,19 | ₹47,73 | ₹31,64 | 11,3B |
| 2011 | ₹31,95 | -50,71% | ₹0,11 | -50,54% | ₹65,28 | ₹70,22 | ₹31,82 | 11,3B |
| 2010 | ₹64,82 | +10,14% | ₹0,08 | +10,27% | ₹59,26 | ₹70,41 | ₹42,79 | 17,3B |
| 2009 | ₹58,85 | +184,44% | ₹0,15 | +185,13% | ₹21,87 | ₹59,82 | ₹14,17 | 27,0B |
| 2008 | ₹20,69 | -76,78% | ₹0,15 | -76,61% | ₹89,46 | ₹91,18 | ₹13,10 | 10,0B |
| 2007 | ₹89,12 | +148,25% | ₹0,13 | +148,61% | ₹35,81 | ₹90,25 | ₹29,71 | 8,9B |
| 2006 | ₹35,90 | +12,19% | ₹0,11 | +12,53% | ₹32,17 | ₹62,74 | ₹28,94 | 11,2B |
| 2005 | ₹32,00 | -1,33% | ₹0,11 | -1,00% | ₹33,27 | ₹38,37 | ₹27,71 | 13,1B |
| 2004 | ₹32,43 | +30,29% | ₹0,04 | +30,45% | ₹25,00 | ₹161,00 | ₹13,03 | 32,5B |
| 2003 | ₹24,89 | +192,48% | ₹0,03 | +192,83% | ₹8,53 | ₹161,49 | ₹7,08 | 29,7B |
| 2002 | ₹8,51 | +74,03% | ₹0,01 | +74,23% | ₹4,88 | ₹8,75 | ₹4,80 | 6,3B |
| 2001 | ₹4,89 | -33,01% | ₹0,02 | -32,74% | ₹7,34 | ₹9,51 | ₹3,71 | 7,5B |
| 2000 | ₹7,30 | -8,64% | ₹0,01 | -8,52% | ₹8,31 | ₹10,38 | ₹4,78 | 8,4B |
| 1999 | ₹7,99 | +21,06% | ₹0,01 | +21,21% | ₹6,63 | ₹83,95 | ₹4,19 | 13,5B |
| 1998 | ₹6,60 | -13,39% | - | -13,39% | ₹7,59 | ₹66,47 | ₹3,85 | 9,2B |
| 1997 | ₹7,62 | -18,94% | - | -18,94% | ₹9,66 | ₹122,34 | ₹6,54 | 17,5B |
| 1996 | ₹9,40 | 0,00% | - | 0,00% | ₹11,17 | ₹98,53 | ₹8,20 | 23,2B |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Tata Steel a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Tata Steel Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Tata Steel
TATASTEEL
|
2,62T Large-cap | -2,68 % | -9,02 % | 5,53 % | 14,12 % | 8,46 % | 30,06 % | 73,18 % | 81,14 % | 538,05 % | 262,38 % | 410,34 % |
|
Nmdc Limited
NMDC
|
785,02B Large-cap | -1,25 % | -3,22 % | 14,07 % | 12,63 % | 5,75 % | 29,22 % | 154,92 % | 99,15 % | 280,78 % | 38,32 % | 8,48 % |
|
JSW Steel
JSWSTEEL
|
3,07T Large-cap | 2,84 % | 1,38 % | 13,17 % | 16,30 % | 10,67 % | 31,44 % | 67,19 % | 93,50 % | 830,11 % | 1 398,04 % | 5 591,23 % |
|
Lloyds Metals
LLOYDSME
|
955,11B Large-cap | 3,31 % | 1,96 % | 54,11 % | 37,26 % | 30,72 % | 18,49 % | 215,36 % | 215,36 % | 215,36 % | 215,36 % | 215,36 % |
|
Jindal Steel & Power
JINDALSTEL
|
1,28T Large-cap | -0,59 % | -6,70 % | 1,46 % | 11,17 % | 7,59 % | 24,74 % | 111,04 % | 195,74 % | 1 632,28 % | 81,44 % | 2 364,06 % |
|
Jindal Stainless
JSL
|
639,13B Large-cap | 5,33 % | -6,45 % | -1,23 % | -12,03 % | -17,87 % | -2,46 % | 113,22 % | 620,49 % | 4 352,24 % | 582,27 % | 695,13 % |
Calculez vos rendements d'investissement Tata Steel
Analyse de performance d'investissement à long terme
Tata Steel stock price in Jul 2016 was ₹34,82, A ₹1 000,00 lump sum investment in Tata Steel made 9 years ago would be worth approximately ₹6 158,82 today, representing a exceptional return of 515,88 %. This translates to an annualized return (CAGR) of 20,14 %. During this period, Tata Steel paid out ₹17,17 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹6 158,82
Rendement annuel (TCAC)
20,14 %
Total des dividendes
₹493,11
Actions détenues
Répartition de l'investissement
Comparaison de valeur
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 30,1%.
- Plus haut 52 semaines a atteint 224,40 INR le N/A.
- Plus bas 52 semaines a touché 150,48 INR le N/A.
- Prix actuel se négocie à 197,28 INR en date du July 18, 2026.
- 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 18 114,00 INR en date du July 18, 2026, représentant un rendement total de 81,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 12,6% 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 20,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Tata Steel aurait grandi à 63 805,00 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 10 ans, délivrant un rendement total de 538,1%.
- 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 (+30,1%), 3 years (+73,2%), 5 years (+81,1%), 10 years (+538,1%)
Cela représente forte cohérence 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.