Tata Steel DRC

TISCq
🏛️ uk →
18.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.95 16.95 16.40 16.40 0.0M
2023-12-28 16.90 16.90 16.50 16.50 0.0M
2023-12-27 16.05 16.95 16.05 16.80 0.0M
2023-12-22 15.70 15.70 15.70 15.70 0.0M
2023-12-21 15.80 16.50 15.50 16.00 0.0M
2023-12-20 16.20 16.20 15.25 15.50 0.0M
2023-12-19 17.00 17.00 16.65 16.65 0.0M
2023-12-18 13.05 17.00 13.05 16.25 0.0M
2023-12-15 17.00 17.00 16.50 16.65 0.0M
2023-12-14 16.00 17.00 15.80 17.00 0.0M
2023-12-13 15.65 15.95 15.65 15.95 0.0M
2023-12-12 15.80 15.80 15.40 15.75 0.0M
2023-12-11 15.60 15.75 15.40 15.45 0.0M
2023-12-08 15.15 15.65 15.15 15.65 0.0M
2023-12-07 15.65 15.65 15.40 15.55 0.0M
2023-12-06 15.75 15.80 15.75 15.80 0.0M
2023-12-05 15.75 15.80 15.75 15.75 0.0M
2023-12-04 15.80 16.30 15.70 15.75 0.1M
2023-12-01 15.45 15.60 15.10 15.40 0.0M
2023-11-30 16.20 16.20 15.40 15.60 0.0M
2023-11-29 15.45 15.45 14.75 14.75 0.0M
2023-11-28 15.02 15.50 14.95 15.00 0.0M
2023-11-27 14.80 14.90 14.70 14.80 0.0M
2023-11-24 14.95 14.95 14.95 14.95 0.0M
2023-11-23 14.95 14.95 14.95 14.95 0.0M
2023-11-22 15.00 15.00 14.10 14.95 0.0M
2023-11-21 17.05 17.05 15.00 15.00 0.0M
2023-11-20 16.45 16.45 16.45 16.45 0.0M
2023-11-17 15.50 15.50 15.50 15.50 0.0M
2023-11-16 15.00 15.40 14.95 15.40 0.0M
2023-11-15 15.00 15.00 14.75 14.75 0.0M
2023-11-14 15.00 15.00 15.00 15.00 0.0M
2023-11-13 14.60 14.60 14.60 14.60 0.0M
2023-11-10 14.45 14.45 14.45 14.45 0.0M
2023-11-09 14.40 14.45 14.40 14.45 0.0M
2023-11-08 14.50 14.50 14.50 14.50 0.0M
2023-11-07 14.10 14.10 14.10 14.10 0.0M
2023-11-06 14.10 14.10 14.10 14.10 0.0M
2023-11-03 15.05 15.05 14.10 14.10 0.0M
2023-11-02 14.20 14.20 14.20 14.20 0.0M
2023-11-01 14.30 14.30 12.85 12.85 0.0M
2023-10-31 14.35 15.10 14.35 15.10 0.0M
2023-10-30 14.50 14.50 14.50 14.50 0.0M
2023-10-27 14.35 14.50 14.35 14.50 0.0M
2023-10-26 14.65 14.70 14.55 14.70 0.0M
2023-10-25 14.45 14.70 14.45 14.70 0.0M
2023-10-24 14.55 14.55 14.55 14.55 0.0M
2023-10-23 14.80 14.80 14.15 14.15 0.0M
2023-10-20 15.15 15.15 15.15 15.15 0.0M
2023-10-19 15.30 15.30 15.15 15.15 0.0M
2023-10-18 14.85 15.20 14.80 14.80 0.0M
2023-10-17 15.20 15.20 15.20 15.20 0.0M
2023-10-16 14.90 15.15 14.90 15.15 0.0M
2023-10-13 15.45 15.45 14.95 15.00 0.0M
2023-10-12 14.95 15.00 14.95 15.00 0.0M
2023-10-11 15.20 15.20 15.20 15.20 0.0M
2023-10-10 14.60 14.90 14.60 14.90 0.0M
2023-10-09 14.55 14.55 14.55 14.55 0.0M
2023-10-06 15.10 15.10 15.10 15.10 0.0M
2023-10-05 14.90 15.00 14.80 15.00 0.0M
2023-10-04 14.65 14.80 14.65 14.80 0.0M
2023-10-03 15.40 15.40 15.40 15.40 0.0M
2023-10-02 15.35 15.45 15.35 15.40 0.0M
2023-09-29 15.35 15.50 15.30 15.35 0.0M
2023-09-28 15.15 15.35 15.10 15.10 0.0M
2023-09-27 15.45 15.45 15.35 15.35 0.0M
2023-09-26 15.30 15.35 15.25 15.30 0.0M
2023-09-25 15.20 15.20 15.20 15.20 0.0M
2023-09-22 14.90 15.20 14.90 15.20 0.0M
2023-09-21 15.05 15.40 15.05 15.40 0.0M
2023-09-20 15.35 15.35 15.15 15.35 0.0M
2023-09-19 15.25 15.40 15.25 15.40 0.0M
2023-09-18 15.30 15.45 15.25 15.25 0.0M
2023-09-15 15.30 15.90 15.30 15.60 0.1M
2023-09-14 15.60 15.85 15.60 15.60 0.1M
2023-09-13 15.30 15.55 15.30 15.40 0.0M
2023-09-12 15.45 15.45 15.20 15.25 0.0M
2023-09-11 15.70 15.70 15.60 15.60 0.0M
2023-09-08 15.40 15.50 15.40 15.50 0.0M
2023-09-07 15.40 15.45 15.35 15.35 0.0M
2023-09-06 15.45 15.45 15.35 15.35 0.0M
2023-09-05 15.60 15.85 15.60 15.80 0.0M
2023-09-04 15.80 15.90 15.65 15.90 0.0M
2023-09-01 14.95 15.35 14.95 15.15 0.0M
2023-08-31 14.70 14.75 14.70 14.70 0.0M
2023-08-30 14.50 14.70 14.50 14.70 0.0M
2023-08-29 14.35 14.35 14.20 14.20 0.0M
2023-08-25 14.15 14.15 14.15 14.15 0.0M
2023-08-24 14.40 14.40 14.40 14.40 0.0M
2023-08-23 14.00 14.00 14.00 14.00 0.0M
2023-08-22 13.75 14.05 13.75 14.05 0.0M
2023-08-21 13.40 13.40 13.40 13.40 0.0M
2023-08-18 13.50 13.50 13.40 13.40 0.0M
2023-08-17 13.80 13.80 13.80 13.80 0.0M
2023-08-16 13.80 13.80 13.80 13.80 0.0M
2023-08-15 14.00 14.00 14.00 14.00 0.0M
2023-08-14 14.15 14.15 14.00 14.15 0.0M
2023-08-11 14.35 14.40 14.35 14.40 0.0M
2023-08-10 14.75 14.75 14.10 14.10 0.0M
2023-08-09 14.20 14.40 14.20 14.40 0.0M
2023-08-08 14.20 14.20 14.20 14.20 0.0M
2023-08-07 14.20 14.22 14.20 14.20 0.0M
2023-08-04 14.35 14.35 14.35 14.35 0.0M
2023-08-03 14.35 14.35 14.35 14.35 0.0M
2023-08-02 14.35 14.60 14.35 14.35 0.0M
2023-08-01 14.80 14.80 14.80 14.80 0.0M
2023-07-31 14.90 14.90 14.80 14.80 0.0M
2023-07-28 15.85 15.85 14.55 14.65 0.0M
2023-07-27 14.50 14.50 14.50 14.50 0.0M
2023-07-26 14.50 14.50 14.20 14.50 0.0M
2023-07-25 14.10 14.70 14.10 14.40 0.0M
2023-07-24 14.00 14.00 13.75 13.80 0.0M
2023-07-21 14.15 14.15 14.15 14.15 0.0M
2023-07-20 14.10 14.30 14.00 14.15 0.0M
2023-07-19 14.10 14.20 14.00 14.10 0.0M
2023-07-18 14.15 14.15 13.95 13.95 0.0M
2023-07-17 14.40 14.40 14.10 14.10 0.0M
2023-07-14 14.30 14.40 14.00 14.20 0.0M
2023-07-13 13.60 13.90 13.60 13.70 0.0M
2023-07-12 13.75 13.75 13.60 13.60 0.0M
2023-07-11 13.80 13.90 13.65 13.85 0.0M
2023-07-10 15.90 15.90 13.60 13.75 0.0M
2023-07-07 13.50 13.65 13.45 13.45 0.1M
2023-07-06 13.50 13.50 13.50 13.50 0.0M
2023-07-05 13.45 13.50 13.45 13.50 0.0M
2023-07-04 13.55 13.75 13.50 13.50 0.0M
2023-07-03 13.65 13.90 13.65 13.70 0.0M
2023-06-30 13.70 13.70 13.25 13.35 0.0M
2023-06-29 12.20 12.20 12.20 12.20 0.0M
2023-06-28 13.45 13.70 13.40 13.70 0.0M
2023-06-27 13.50 13.50 13.25 13.35 0.0M
2023-06-26 12.95 13.20 12.95 13.20 0.0M
2023-06-23 13.20 13.20 13.20 13.20 0.0M
2023-06-22 13.20 13.40 13.00 13.00 0.0M
2023-06-21 13.45 13.65 13.45 13.55 0.0M
2023-06-20 13.95 13.95 13.85 13.85 0.0M
2023-06-19 13.90 14.20 13.75 13.75 0.0M
2023-06-16 13.60 14.00 13.60 14.00 0.0M
2023-06-15 13.55 13.70 13.20 13.35 0.0M
2023-06-14 13.50 13.80 13.50 13.80 0.0M
2023-06-13 13.25 13.40 13.25 13.30 0.0M
2023-06-12 13.00 13.20 13.00 13.00 0.0M
2023-06-09 13.30 13.30 13.20 13.20 0.0M
2023-06-08 13.45 13.45 13.45 13.45 0.0M
2023-06-07 13.20 13.30 13.20 13.30 0.3M
2023-06-06 13.05 13.15 13.05 13.05 0.0M
2023-06-05 13.05 13.30 13.00 13.15 0.0M
2023-06-02 12.90 13.35 12.90 13.35 0.0M
2023-06-01 12.65 12.75 12.50 12.70 0.0M
2023-05-31 12.75 12.80 12.10 12.30 0.0M
2023-05-30 12.95 12.95 12.65 12.65 0.0M
2023-05-26 12.45 12.90 12.45 12.70 0.0M
2023-05-25 12.50 12.60 12.45 12.55 0.0M
2023-05-24 12.80 12.80 12.65 12.65 0.0M
2023-05-23 12.45 12.65 12.45 12.65 0.0M
2023-05-22 12.15 12.15 12.15 12.15 0.0M
2023-05-19 12.50 12.50 12.15 12.15 0.0M
2023-05-18 12.60 12.60 12.60 12.60 0.0M
2023-05-17 12.60 12.70 12.50 12.60 0.0M
2023-05-16 12.40 12.90 12.40 12.65 0.0M
2023-05-15 13.10 13.10 12.95 12.95 0.0M
2023-05-12 12.90 12.95 12.90 12.90 0.0M
2023-05-11 13.05 13.05 13.00 13.00 0.0M
2023-05-10 13.30 13.30 13.00 13.00 0.0M
2023-05-09 13.30 13.30 13.25 13.25 0.0M
2023-05-05 13.15 13.15 13.10 13.10 0.0M
2023-05-04 13.45 13.60 13.15 13.15 0.0M
2023-05-03 13.50 13.50 13.10 13.15 0.0M
2023-05-02 13.25 13.50 13.25 13.50 0.0M
2023-04-28 13.15 13.15 13.15 13.15 0.0M
2023-04-27 13.20 13.20 13.10 13.15 0.0M
2023-04-26 13.15 13.15 13.15 13.15 0.0M
2023-04-25 13.15 13.15 13.15 13.15 0.0M
2023-04-24 12.95 13.20 12.80 12.80 0.0M
2023-04-21 13.00 13.00 12.80 12.80 0.0M
2023-04-20 12.90 13.25 12.90 13.25 0.0M
2023-04-19 13.10 13.10 12.70 12.70 0.0M
2023-04-18 13.05 13.50 13.05 13.50 0.0M
2023-04-17 13.00 13.45 13.00 13.10 0.0M
2023-04-14 13.60 13.60 13.60 13.60 0.0M
2023-04-13 13.00 13.60 12.95 13.60 0.0M
2023-04-12 12.75 12.95 12.35 12.85 0.0M
2023-04-11 14.00 14.00 12.80 12.80 0.0M
2023-04-06 12.80 12.80 12.80 12.80 0.0M
2023-04-05 12.80 12.80 12.80 12.80 0.0M
2023-04-04 12.80 12.80 12.80 12.80 0.0M
2023-04-03 12.85 12.85 12.80 12.80 0.0M
2023-03-31 13.50 13.50 12.75 12.95 0.0M
2023-03-30 13.50 13.50 13.50 13.50 0.0M
2023-03-29 12.15 12.15 12.15 12.15 0.0M
2023-03-28 11.75 12.45 11.75 12.15 0.0M
2023-03-27 11.85 11.85 11.85 11.85 0.0M
2023-03-24 12.65 12.65 12.40 12.40 0.0M
2023-03-23 12.60 12.70 12.60 12.70 0.0M
2023-03-22 12.45 12.45 12.30 12.30 0.0M
2023-03-21 12.50 12.60 12.50 12.60 0.0M
2023-03-20 12.45 12.60 12.35 12.40 0.0M
2023-03-17 12.00 12.89 12.00 12.80 0.0M
2023-03-16 13.00 13.00 13.00 13.00 0.0M
2023-03-15 13.00 13.00 13.00 13.00 0.0M
2023-03-14 12.78 12.78 12.78 13.00 0.0M
2023-03-13 13.25 13.75 13.00 13.00 0.0M
2023-03-10 13.10 13.10 13.10 13.10 0.0M
2023-03-09 12.90 13.20 12.90 12.90 0.0M
2023-03-08 12.85 12.90 12.65 12.70 0.0M
2023-03-07 12.75 12.85 12.75 12.80 0.0M
2023-03-06 12.75 13.10 12.55 12.55 0.0M
2023-03-03 13.00 13.00 12.75 12.75 0.0M
2023-03-02 12.90 12.90 12.90 12.90 0.0M
2023-03-01 12.70 13.00 12.70 12.90 0.0M
2023-02-28 12.70 12.70 12.70 12.70 0.0M
2023-02-27 14.55 14.65 12.09 12.70 0.0M
2023-02-24 13.40 13.40 13.40 13.40 0.0M
2023-02-23 13.40 13.40 13.40 13.40 0.0M
2023-02-22 13.40 13.40 13.40 13.40 0.0M
2023-02-21 13.85 13.95 13.85 13.90 0.0M
2023-02-20 14.50 14.50 13.95 13.95 0.0M
2023-02-17 13.75 13.75 13.75 13.75 0.0M
2023-02-16 13.40 13.75 13.40 13.75 0.0M
2023-02-15 13.10 13.65 13.10 13.65 0.0M
2023-02-14 13.05 13.05 13.05 13.05 0.0M
2023-02-13 13.30 13.40 13.05 13.05 0.0M
2023-02-10 13.70 13.70 13.70 13.70 0.0M
2023-02-09 13.70 13.70 13.70 13.70 0.0M
2023-02-08 13.10 13.10 13.10 13.10 0.0M
2023-02-07 13.50 13.75 13.00 13.75 0.0M
2023-02-06 14.30 14.30 13.85 13.85 0.0M
2023-02-03 14.35 14.50 14.35 14.35 0.0M
2023-02-02 14.38 14.38 14.38 14.70 0.0M
2023-02-01 14.80 15.00 14.65 14.70 0.0M
2023-01-31 14.75 14.75 14.75 14.75 0.0M
2023-01-30 14.50 14.70 14.50 14.60 0.0M
2023-01-27 13.50 14.80 13.50 14.80 0.0M
2023-01-26 14.95 15.00 14.50 15.00 0.0M
2023-01-25 14.75 14.75 14.75 14.75 0.0M
2023-01-24 14.85 14.85 14.75 14.75 0.0M
2023-01-23 15.00 15.00 15.00 15.00 0.0M
2023-01-20 15.15 15.15 14.85 15.00 0.0M
2023-01-19 15.00 15.05 14.80 14.80 0.0M
2023-01-18 15.00 15.00 14.75 15.00 0.0M
2023-01-17 14.70 14.70 14.20 14.70 0.0M
2023-01-16 13.80 14.65 13.80 14.40 0.0M
2023-01-13 14.60 14.85 14.60 14.85 0.0M
2023-01-12 14.45 14.50 14.45 14.50 0.0M
2023-01-11 14.55 14.55 14.05 14.40 0.0M
2023-01-10 14.30 14.50 14.05 14.35 0.0M
2023-01-09 14.30 14.40 14.05 14.05 0.0M
2023-01-06 14.00 14.00 13.95 14.00 0.0M
2023-01-05 14.20 14.20 14.20 14.20 0.0M
2023-01-04 14.00 14.00 13.90 13.95 0.0M
2023-01-03 13.90 14.30 13.40 14.05 0.0M