Mercado fechará em 6 h 43 min

Tata Steel Limited (TATASTEEL.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
155,90+3,05 (+2,00%)
No fechamento: 03:59PM IST
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024152,90156,60152,70155,90155,904.739.965
27 de mar. de 2024152,65154,05152,05152,85152,851.719.445
26 de mar. de 2024151,40153,40150,60152,30152,303.757.132
22 de mar. de 2024149,20152,75148,55151,95151,954.672.236
21 de mar. de 2024148,05151,15147,90150,05150,055.496.706
20 de mar. de 2024149,70150,70143,85145,70145,704.001.336
19 de mar. de 2024149,55152,55147,55148,65148,655.109.060
18 de mar. de 2024143,85150,25142,20149,60149,605.054.171
15 de mar. de 2024143,30143,65139,85141,55141,556.336.687
14 de mar. de 2024143,80143,80138,40142,50142,503.612.814
13 de mar. de 2024152,50153,00142,50143,50143,502.641.478
12 de mar. de 2024154,50154,50150,90152,45152,452.796.656
11 de mar. de 2024159,50159,50153,05153,50153,503.500.378
07 de mar. de 2024152,50159,15152,35157,25157,255.833.064
06 de mar. de 2024151,95152,65147,90151,35151,353.541.822
05 de mar. de 2024153,85154,00150,80151,85151,852.665.016
04 de mar. de 2024155,25155,25151,05153,10153,103.592.454
01 de mar. de 2024142,05150,65142,05150,00150,0010.093.910
29 de fev. de 2024140,90141,75139,35140,90140,902.346.366
28 de fev. de 2024143,75144,95140,10140,75140,751.012.367
27 de fev. de 2024143,80145,85142,00144,15144,151.429.056
26 de fev. de 2024146,00146,00142,25142,60142,601.781.222
23 de fev. de 2024146,90147,10144,95145,50145,501.945.861
22 de fev. de 2024145,15146,15143,50145,85145,851.801.370
21 de fev. de 2024141,70146,00141,50143,85143,855.130.893
20 de fev. de 2024141,90142,00140,05141,05141,05930.047
19 de fev. de 2024143,05143,20141,30141,90141,901.674.317
16 de fev. de 2024141,95143,45141,45142,35142,352.434.173
15 de fev. de 2024141,95143,45140,95141,20141,201.092.584
14 de fev. de 2024136,80141,50135,75141,15141,152.343.936
13 de fev. de 2024137,60138,25134,10137,90137,902.263.780
12 de fev. de 2024142,25142,95136,70137,40137,402.749.580
09 de fev. de 2024144,45144,45139,10141,30141,303.563.546
08 de fev. de 2024146,10146,10143,05143,70143,701.596.455
07 de fev. de 2024147,00147,35144,00144,35144,354.419.509
06 de fev. de 2024143,10145,10140,40144,70144,702.156.149
05 de fev. de 2024140,00143,30139,40141,50141,508.008.147
02 de fev. de 2024135,05139,60134,90138,70138,704.583.616
01 de fev. de 2024136,80136,80134,50134,80134,802.605.315
31 de jan. de 2024135,00136,70134,45135,90135,902.943.293
30 de jan. de 2024135,50137,70134,50134,70134,703.864.933
29 de jan. de 2024135,70135,70133,50135,00135,002.646.940
25 de jan. de 2024136,30136,30132,00133,65133,654.747.737
24 de jan. de 2024131,95135,45130,20135,15135,154.106.914
23 de jan. de 2024135,10135,20129,50130,10130,102.015.412
19 de jan. de 2024132,60134,70131,70134,20134,204.397.203
18 de jan. de 2024------
17 de jan. de 2024136,35136,35131,50131,65131,654.867.771
16 de jan. de 2024134,65138,50134,05137,25137,256.566.338
15 de jan. de 2024136,25136,25134,00134,95134,953.257.429
12 de jan. de 2024135,95136,20134,65135,30135,304.618.358
11 de jan. de 2024135,00135,75134,15134,90134,903.264.036
10 de jan. de 2024134,00134,75132,10134,10134,104.170.486
09 de jan. de 2024133,50134,70132,50133,65133,653.338.783
08 de jan. de 2024135,45135,90131,80132,05132,053.616.375
05 de jan. de 2024135,15135,95132,90133,65133,653.968.146
04 de jan. de 2024136,95136,95134,00134,25134,251.937.216
03 de jan. de 2024139,65139,65134,35135,30135,301.977.166
02 de jan. de 2024140,50140,50137,05139,55139,552.589.594
01 de jan. de 2024142,15142,15139,00139,90139,901.599.477
29 de dez. de 2023138,85141,20137,15139,50139,505.050.750
28 de dez. de 2023138,75138,80136,90138,15138,152.201.616
27 de dez. de 2023136,15138,80135,55137,15137,154.193.192
26 de dez. de 2023134,95136,10134,50135,20135,201.905.194
22 de dez. de 2023132,50134,70131,65133,50133,503.466.128
21 de dez. de 2023128,90131,40127,80131,00131,003.163.705
20 de dez. de 2023135,90136,00128,70129,70129,704.182.540
19 de dez. de 2023137,25137,55134,80135,40135,402.857.310
18 de dez. de 2023137,20137,65135,10136,60136,602.184.824
15 de dez. de 2023133,05136,70133,05136,40136,406.986.877
14 de dez. de 2023131,65133,25131,40132,00132,001.937.570
13 de dez. de 2023130,70131,55129,15131,35131,352.500.924
12 de dez. de 2023130,10132,10129,70130,15130,152.856.346
11 de dez. de 2023129,70130,50128,70130,05130,053.329.500
08 de dez. de 2023130,35131,40127,90129,20129,203.449.091
07 de dez. de 2023131,95132,20129,75130,00130,001.540.920
06 de dez. de 2023132,25133,35130,80131,80131,804.085.995
05 de dez. de 2023131,15132,50130,00131,60131,601.358.781
04 de dez. de 2023132,45132,45130,40130,95130,951.672.484
01 de dez. de 2023128,60130,35127,95129,95129,954.003.538
30 de nov. de 2023127,95128,80126,50127,95127,951.005.356
29 de nov. de 2023127,05128,15126,75127,70127,701.615.708
28 de nov. de 2023126,75127,00126,00126,85126,85798.107
24 de nov. de 2023126,60127,05125,55125,90125,901.396.606
23 de nov. de 2023126,20127,40125,90126,70126,703.489.392
22 de nov. de 2023126,50126,90125,40126,10126,101.402.959
21 de nov. de 2023124,95126,35124,95126,25126,252.619.204
20 de nov. de 2023125,15125,65124,05124,45124,451.762.582
17 de nov. de 2023124,70126,00124,30125,15125,152.648.173
16 de nov. de 2023124,00125,25123,00124,70124,701.185.311
15 de nov. de 2023121,55124,35121,55124,00124,001.705.165
13 de nov. de 2023121,00121,25119,95120,95120,951.359.236
10 de nov. de 2023119,65120,45118,80120,10120,102.705.132
09 de nov. de 2023119,40120,50118,85119,70119,701.420.493
08 de nov. de 2023119,95120,45118,55119,05119,051.440.860
07 de nov. de 2023119,40120,20118,40119,75119,752.208.138
06 de nov. de 2023118,90119,65117,50119,40119,402.088.729
03 de nov. de 2023118,30118,60117,05117,30117,303.973.112
02 de nov. de 2023114,25118,60114,25118,15118,152.771.553
01 de nov. de 2023119,00119,10116,00116,60116,601.913.164
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...