Attention Investors : Prevent Unauthorized Transactions in your Trading / demat account -->Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 01, 2020. Update your Mobile Number & e mail id with your Broker / Depository Participant. Receive alerts on your Registered Mobile for all Transactions / debit and other important transactions in your Trading / demat account directly from Exchanges & CDSL on the same day. Check your securities / MF / bonds in the consolidated account statement issued by NSDL/CDSL every month......... 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. No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account. SCORES - Filing compliant on SCORES – Easy & quick    a. Register on SCORES portal.    b. Mandatory details for filing complaints on SCORES : Name, PAN, Address, Mobile Number, Email ID.    c. Benefits : Effective communication . Speedy redressal of the grievances Website : https://scores.sebi.gov.in/ Head Office / ARN Desk Backoffice Employee Sub-Broker/Sale Manager Branch Client Quotes NAV Insurance NAV

equity  Equity Analysis Price Gainers & Losers Wkly Gainers & Losers Mthly Gainers & Losers Advances & Declines New Highs & Lows Out / Under Performers Only Buyers / Sellers Index Movers Volume Volume Toppers Value Toppers Bulk Deals Block Deals Sector Watch Analysis 52 Week High Low Exchange Holidays Unusual Volume Index Constituents Historical Returns Live Indices  Company Profile Get Quotes Company Snapshot Company Background Board Of Directors Balance Sheet Profit & Loss Quarterly Results Key Financial Ratios Share Price Share Holding Pattern Price Chart Directors Report Score Board MF Holdings Name Change Company News Peer Comparison Monthly High Low Beta Analysis Deliverable Volume Interactive Chart  News Analysis Pre-Session Mid-Session End-Session Market Beat Quick Peek Hot Pursuit Stock Alert Economy News Corporate News Foreign Markets Corporate Results Futures Market Other Markets Political News Analyst Poll Mutual Fund News IPO News Business News  Corporate Action BSE Announcements NSE Announcements Board Meetings Book Closure Bonus Issues Rights Issues Delisted Shares Market Turnover Change Of Name Split Of Face Value  Other Markets ADR Prices GDR Prices FII Investments MF Investments Forex World Indices Equities | Mutual Funds | Commodities | Derivatives | IPO | Insurance Thursday, December 4, 2025  15 mins delay  Sensex :  85,265.32Asian Paints: 2,957.15  [5.30]Hind. Unilever: 2,462.15  [7.90]ITC: 403.05  [2.50]Trent: 4,215.00  [26.35]Larsen & Toubro: 3,985.00  [2.45]M & M: 3,671.40  [21.25]Reliance Industr: 1,538.40  [0.60]Tata Motors PVeh: 356.45  [0.10]Tata Steel: 166.75  [0.15]Titan Company: 3,800.20  [14.35]SBI: 948.05  [3.35]Bharat Electron: 406.90  [2.75]Kotak Mah. Bank: 2,135.50  [9.95]Infosys: 1,597.80  [19.50]Bajaj Finance: 1,029.05  [8.95]Sun Pharma.Inds.: 1,818.60  [12.90]HDFC Bank: 997.25  [3.20]TCS: 3,228.90  [48.95]ICICI Bank: 1,386.50  [4.90]Power Grid Corpn: 269.15  [0.85]Maruti Suzuki: 15,997.20  [86.55]Axis Bank: 1,280.30  [9.40]HCL Technologies: 1,655.00  [15.40]NTPC: 322.90  [0.05]Bharti Airtel: 2,103.50  [17.40]Tech Mahindra: 1,561.55  [19.75]Adani Ports: 1,504.90  [4.70]UltraTech Cem.: 11,603.80  [6.05]Bajaj Finserv: 2,050.20  [5.10]Eternal Ltd: 295.80  [2.05] BSE NSE Products & Services    >   Company Profile   >   Monthly High Low Tata Steel Ltd Industry : Steel - Large BSE Code: 500470 NSE Symbol: TATASTEEL P/E : 13.36 ISIN Demat: INE081A01020 Div & Yield %: 2.16 EPS : 12.49 Book Value: 133.1032732 Market Cap (Rs.Cr): 208355 Face Value : 1 Exchange   BSE NSE Adjusted UnAdjusted Daily Weekly Monthly Yearly Group   BSE_SENSEX BSE_500 BSE_IT BSE_FMCG BSE_CG BSE_CD BSE_HC BSE_100 BSE_200 BSEDOLLEX BSE_PSU BSE_TECK BSEBANKEX BSEAUTO BSEMETAL BSEOIL BSEMID BSESMALLCA BSEREALTY BSEPOWER BSEIPO SHARIAH50 BSEGREENEX BSECARBONE BSESMEIPO BSEINFRA BSECPSE BSEALLCAP BSELARGECA BSEMETERIA GOODSSERVI BSEENERGY BSEFINANCE INDUSTRIAL BSETELECOM BSEUTILITI BSEMANUFAC BSEMIDSELE BSESMALLSE SENSEX50 SENSNEXT50 BSEBHARA22 ESG100 MID150 SML250 LMI250 MSL400 BSEDSI BSEEVI BSELVI BSEMOI BSEQUI BSEDFINRVG BSE100LTMC BSEPVTBNK BSESERVICE From Date   1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec 2025 2024 2023 2022 2021 2020 2019 2018 To Date   1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec 2025 2024 2023 2022 2021 2020 2019 2018 Date Open Price High Price Low Price Close Price Total Volume No of Trades Turnover in(Rs.In 000s) Market Cap(Rs.Cr) BSE_SENSEX 04-dec-2025 167.25 167.95 166.25 166.75 1003244 7920 167200.27 208167.75 85265.32 03-dec-2025 167.75 167.85 165.00 166.90 785723 8358 130653.27 208355.00 85106.81 02-dec-2025 168.15 168.90 167.05 167.75 564966 10749 94816.63 209416.13 85138.27 01-dec-2025 168.80 169.70 167.80 168.65 856552 8178 144183.29 210539.67 85641.90 28-nov-2025 168.30 168.85 167.20 167.85 714399 7329 120032.97 209540.99 85706.67 27-nov-2025 170.30 171.10 167.20 168.10 1136854 24743 191980.05 209853.08 85720.38 26-nov-2025 166.65 170.00 166.65 169.75 1840749 13211 311166.06 211912.84 85609.51 25-nov-2025 165.70 167.30 165.15 166.35 602393 6811 100167.37 207668.38 84587.01 24-nov-2025 168.00 168.40 165.15 165.30 1242043 12184 207075.52 206357.62 84900.71 21-nov-2025 172.00 172.00 167.70 168.00 756225 7155 128124.11 209728.19 85231.92 1 2 3 4 5 6 7 8 9 10 ...              SEBI Common Reg. No. INZ000206338          MAPIN NO:10014845        CDSL : IN-DP-CDSL-291-2005 MERCHANT BANKING REGISTRATION NO : NM000011575 Terms of the Site   I   Privacy Policy   I  Disclaimer   I  Broker Norms   I  Attention and Advisory for Investors   I  Investor Relations   I  Investor Charter   I  Site Map   I  Payment Gateway   I  Circular   I  Upfront Margin   I  Pricing   I  Investor Complaints   I  Depository Participant   I  Investor Complaints for DP   I  CDSL E-Voting   I  Maintenance of Website   I   Details of authorized persons   I   SMART ODR   I   Bank Details   I   View Client Collateral Details   I   Online KYC Closure INTERNAL CONTROL POLICY  I  AML POLICY  I  RMS POLICY  I  POLICIES & PROCEDURES  I  CLIENT ACCEPTANCE POLICY   I   CLIENT REGISTRATION FORM KYC Form Mandatory Document   I   DOCUMENTS IN VERNACULAR LANGUAGES BSE  I  NSE  I  CDSL  I  SEBI  I  MCX  I  NCDEX © 2010 SHARE MART. All rights reserved Designed, Developed and Content provided by CMOTS Infotech ( ISO 9001:2015 certified )