BSE - Delayed Quote INR

Tamilnadu Steel Tubes Limited (TNSTLTU.BO)

14.75
0.00
(0.00%)
At close: May 7 at 11:05:09 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.7514.7514.7514.7514.75-
May 8, 202514.7514.7514.7514.7514.75-
May 7, 202514.7514.7514.7514.7514.75100
May 6, 202514.7514.7514.7514.7514.75-
May 5, 202514.7514.7514.7514.7514.75-
May 2, 202514.7514.7514.7514.7514.75-
Apr 30, 202514.7514.7514.7514.7514.75-
Apr 29, 202514.7514.7514.7514.7514.75-
Apr 28, 202514.7514.7514.7514.7514.75-
Apr 25, 202514.7514.7514.7514.7514.75100
Apr 24, 202514.7514.7514.7514.7514.75-
Apr 23, 202514.7514.7514.7514.7514.75400
Apr 22, 202514.7514.7514.7514.7514.75100
Apr 21, 202514.0514.0514.0514.0514.05-
Apr 17, 202514.0514.0514.0514.0514.05-
Apr 16, 202514.0514.0514.0514.0514.05100
Apr 15, 202514.7514.7514.7514.7514.75-
Apr 11, 202514.7514.7514.7514.7514.75-
Apr 9, 202514.7514.7514.7514.7514.75-
Apr 8, 202514.7514.7514.7514.7514.75100
Apr 7, 202514.7514.7514.7514.7514.75-
Apr 4, 202514.7514.7514.7514.7514.75-
Apr 3, 202514.7514.7514.7514.7514.75-
Apr 2, 202514.7514.7514.7514.7514.75-
Apr 1, 202514.7514.7514.7514.7514.75-
Mar 28, 202514.7514.7514.7514.7514.75-
Mar 27, 202514.7514.7514.7514.7514.75200
Mar 26, 202515.5015.5015.5015.5015.507,900
Mar 25, 202516.2716.2716.2716.2716.27-
Mar 24, 202516.2716.2716.2716.2716.27-
Mar 21, 202516.2716.2716.2716.2716.27-
Mar 20, 202516.2716.2716.2716.2716.27-
Mar 19, 202516.2716.2716.2716.2716.27100
Mar 18, 202515.5015.5015.5015.5015.50-
Mar 17, 202515.5015.5015.5015.5015.50-
Mar 13, 202515.5015.5015.5015.5015.50100
Mar 12, 202516.2516.2516.2516.2516.25-
Mar 11, 202516.2516.2516.2516.2516.25-
Mar 10, 202516.2516.2516.2516.2516.25300
Mar 7, 202517.1017.1017.1017.1017.10-
Mar 6, 202517.1017.1017.1017.1017.10-
Mar 5, 202517.1017.1017.1017.1017.10-
Mar 4, 202517.1017.1017.1017.1017.10-
Mar 3, 202517.1017.1017.1017.1017.10200
Feb 28, 202517.9517.9517.9517.9517.95-
Feb 27, 202517.9517.9517.9517.9517.95-
Feb 25, 202517.9517.9517.9517.9517.95100
Feb 24, 202517.1017.1017.1017.1017.10-
Feb 21, 202517.1017.1017.1017.1017.10100
Feb 20, 202517.5018.0017.5018.0018.00500
Feb 19, 202517.1517.1517.1517.1517.15-
Feb 18, 202517.1517.1517.1517.1517.15200
Feb 17, 202518.0518.0518.0518.0518.05-
Feb 14, 202519.9519.9518.0518.0518.05400
Feb 13, 202519.0019.0019.0019.0019.00-
Feb 12, 202519.0019.0019.0019.0019.00-
Feb 11, 202519.0019.0019.0019.0019.00-
Feb 10, 202519.0019.0019.0019.0019.00-
Feb 7, 202519.0019.0019.0019.0019.00100
Feb 6, 202520.0020.0020.0020.0020.00-
Feb 5, 202520.0020.0020.0020.0020.00100
Feb 4, 202520.0020.0020.0020.0020.00-
Feb 3, 202520.0020.0020.0020.0020.00-
Jan 31, 202520.0020.0020.0020.0020.00-
Jan 30, 202520.0020.0020.0020.0020.00-
Jan 29, 202520.0020.0020.0020.0020.00100
Jan 28, 202521.0121.0121.0121.0121.01-
Jan 27, 202520.5021.0120.5021.0121.01200
Jan 24, 202521.5521.5521.5521.5521.55-
Jan 23, 202521.5521.5521.5521.5521.55-
Jan 22, 202521.5521.5521.5521.5521.55100
Jan 21, 202521.5521.5521.5521.5521.55-
Jan 20, 202521.5521.5521.5521.5521.55-
Jan 17, 202521.5521.5521.5521.5521.55-
Jan 16, 202521.5521.5521.5521.5521.55-
Jan 15, 202521.5521.5521.5521.5521.55-
Jan 14, 202521.5521.5521.5521.5521.55-
Jan 13, 202521.5521.5521.5521.5521.55-
Jan 10, 202521.5521.5521.5521.5521.55-
Jan 9, 202521.5521.5521.5521.5521.55-
Jan 8, 202521.5521.5521.5521.5521.55-
Jan 7, 202521.5521.5521.5521.5521.55-
Jan 6, 202521.5521.5521.5521.5521.55-
Jan 3, 202521.5521.5521.5521.5521.55-
Jan 2, 202521.5521.5521.5521.5521.55-
Jan 1, 202521.5521.5521.5521.5521.55-
Dec 31, 202421.5521.5521.5521.5521.55-
Dec 30, 202421.5521.5521.5521.5521.55-
Dec 27, 202421.5521.5521.5521.5521.55-
Dec 26, 202421.5521.5521.5521.5521.55-
Dec 24, 202421.5521.5521.5521.5521.55-
Dec 23, 202421.5521.5521.5521.5521.55-
Dec 20, 202421.5521.5521.5521.5521.55-
Dec 19, 202421.5521.5521.5521.5521.55200
Dec 18, 202420.5320.5320.5320.5320.531,100
Dec 17, 202418.6319.5618.6319.5619.563,200
Dec 16, 202418.6318.6318.6318.6318.63-
Dec 13, 202418.6318.6318.6318.6318.634,100
Dec 12, 202418.6518.6518.6518.6518.65-
Dec 11, 202418.6518.6518.6518.6518.65-
Dec 10, 202418.6518.6518.6518.6518.65-
Dec 9, 202418.6518.6518.6518.6518.65-
Dec 6, 202418.6518.6518.6518.6518.65600
Dec 5, 202419.6219.6219.6219.6219.62-
Dec 4, 202419.6219.6219.6219.6219.62-
Dec 3, 202419.6219.6219.6219.6219.62-
Dec 2, 202421.6821.6819.6219.6219.62500
Nov 29, 202420.6520.6520.6520.6520.65-
Nov 28, 202420.6520.6520.6520.6520.65-
Nov 27, 202420.6520.6520.6520.6520.65-
Nov 26, 202420.6520.6520.6520.6520.65100
Nov 25, 202421.7021.7021.7021.7021.70600
Nov 22, 202421.7021.7021.7021.7021.70200
Nov 21, 202422.8222.8222.8222.8222.82100
Nov 19, 202421.7421.7421.7421.7421.74-
Nov 18, 202421.7421.7421.7421.7421.74-
Nov 14, 202421.7421.7421.7421.7421.74100
Nov 13, 202420.5020.7120.5020.7120.71400
Nov 12, 202421.4921.4921.4921.4921.49-
Nov 11, 202421.4921.4921.4921.4921.49-
Nov 8, 202421.4921.4921.4921.4921.49-
Nov 7, 202421.4921.4921.4921.4921.49-
Nov 6, 202421.4921.4921.4921.4921.49-
Nov 5, 202421.4921.4921.4921.4921.49-
Nov 4, 202421.4921.4921.4921.4921.49-
Nov 1, 202421.4921.4921.4921.4921.49-
Oct 31, 202421.4921.4921.4921.4921.49-
Oct 30, 202421.4921.4921.4921.4921.49-
Oct 29, 202421.4921.4921.4921.4921.49-
Oct 28, 202421.4921.4921.4921.4921.49-
Oct 25, 202421.4921.4921.4921.4921.49-
Oct 24, 202421.4921.4921.4921.4921.49-
Oct 23, 202421.4921.4921.4921.4921.49-
Oct 22, 202421.4921.4921.4921.4921.49-
Oct 21, 202421.4921.4921.4921.4921.49-
Oct 18, 202421.4921.4921.4921.4921.49-
Oct 17, 202421.4921.4921.4921.4921.49-
Oct 16, 202421.4921.4921.4921.4921.49-
Oct 15, 202421.4921.4921.4921.4921.49-
Oct 14, 202421.4921.4921.4921.4921.49200
Oct 11, 202421.4921.4921.4921.4921.49-
Oct 10, 202421.4021.4921.4021.4921.49700
Oct 9, 202421.0721.0721.0721.0721.07-
Oct 8, 202421.0721.0721.0721.0721.07300
Oct 7, 202421.0721.0720.6620.6620.66600
Oct 4, 202420.6620.6620.6620.6620.66-
Oct 3, 202420.6620.6620.6620.6620.66-
Oct 1, 202420.6620.6620.6620.6620.66-
Sep 30, 202420.6620.6620.6620.6620.66-
Sep 27, 202420.6620.6620.6620.6620.66-
Sep 26, 202420.6620.6620.6620.6620.66200
Sep 25, 202420.2620.2620.2620.2620.26-
Sep 24, 202420.2620.2620.2620.2620.26-
Sep 23, 202421.0821.0820.2620.2620.26700
Sep 20, 202420.6720.6720.6720.6720.67-
Sep 19, 202420.6720.6720.6720.6720.67-
Sep 18, 202420.6720.6720.6720.6720.67-
Sep 17, 202420.6720.6720.6720.6720.67200
Sep 16, 202420.2720.2720.2720.2720.27-
Sep 13, 202420.2720.2720.2720.2720.27200
Sep 12, 202419.8819.8819.8819.8819.88-
Sep 11, 202419.8819.8819.8819.8819.88100
Sep 10, 202418.9418.9418.9418.9418.94600
Sep 9, 202418.0418.0418.0418.0418.04-
Sep 6, 202418.0418.0418.0418.0418.04500
Sep 5, 202417.1917.1917.1917.1917.19200
Sep 4, 202416.3816.3816.3816.3816.38-
Sep 3, 202416.3816.3816.3816.3816.38-
Sep 2, 202416.3816.3816.3816.3816.38-
Aug 30, 202416.3816.3816.3816.3816.38-
Aug 29, 202416.3816.3816.3816.3816.381,000
Aug 28, 202416.0616.0616.0616.0616.06-
Aug 27, 202416.0616.0616.0616.0616.06-
Aug 26, 202416.0616.0616.0616.0616.06-
Aug 23, 202416.0616.0616.0616.0616.06100
Aug 22, 202416.3716.3716.3716.3716.37300
Aug 21, 202416.0516.0516.0516.0516.05100
Aug 20, 202416.3516.3516.3516.3516.35-
Aug 19, 202416.3516.3516.3516.3516.35-
Aug 16, 202416.3516.3516.3516.3516.35100
Aug 14, 202416.6716.6716.6716.6716.67100
Aug 13, 202416.3516.3516.3516.3516.35100
Aug 12, 202416.6816.6816.6816.6816.68-
Aug 9, 202416.6816.6816.6816.6816.68-
Aug 8, 202416.6816.6816.6816.6816.68-
Aug 7, 202416.6816.6816.6816.6816.68100
Aug 6, 202417.0217.0217.0217.0217.02-
Aug 5, 202417.0217.0217.0217.0217.02-
Aug 2, 202417.0217.0217.0217.0217.02-
Aug 1, 202417.0217.0217.0217.0217.02200
Jul 31, 202416.6916.6916.6916.6916.69-
Jul 30, 202416.6916.6916.6916.6916.69-
Jul 29, 202416.6916.6916.6916.6916.69100
Jul 26, 202416.3716.3716.3716.3716.37100
Jul 25, 202416.3716.3716.3716.3716.37100
Jul 24, 202416.7016.7016.7016.7016.702,900
Jul 23, 202415.9115.9115.9115.9115.91100
Jul 22, 202415.1615.1615.1615.1615.16300
Jul 19, 202414.4414.4414.4414.4414.44-
Jul 18, 202414.4414.4414.4414.4414.44-
Jul 16, 202414.4414.4414.4414.4414.44300
Jul 15, 202413.7613.7613.7613.7613.76-
Jul 12, 202413.7613.7613.7613.7613.76100
Jul 11, 202413.1113.1113.1113.1113.11-
Jul 10, 202413.1113.1113.1113.1113.11-
Jul 9, 202413.1113.1113.1113.1113.11-
Jul 8, 202413.1113.1113.1113.1113.11200
Jul 5, 202412.4912.4912.4912.4912.492,200
Jul 4, 202411.9011.9011.9011.9011.90-
Jul 3, 202411.9011.9011.9011.9011.90-
Jul 2, 202411.9011.9011.9011.9011.90-
Jul 1, 202411.9011.9011.9011.9011.90-
Jun 28, 202411.9011.9011.9011.9011.90100
Jun 27, 202411.9011.9011.9011.9011.90-
Jun 26, 202411.9011.9011.9011.9011.90-
Jun 25, 202411.9011.9011.9011.9011.90100
Jun 24, 202411.9011.9011.9011.9011.90-
Jun 21, 202411.9011.9011.9011.9011.90-
Jun 20, 202411.9011.9011.9011.9011.90-
Jun 19, 202411.9011.9011.9011.9011.90-
Jun 18, 202411.9011.9011.9011.9011.90300
Jun 14, 202411.9011.9011.9011.9011.90100
Jun 13, 202411.9011.9011.9011.9011.90-
Jun 12, 202411.9011.9011.9011.9011.90-
Jun 11, 202411.9011.9011.9011.9011.90-
Jun 10, 202411.9011.9011.9011.9011.90-
Jun 7, 202411.9011.9011.9011.9011.90100
Jun 6, 202411.9011.9011.9011.9011.90200
Jun 5, 202411.9011.9011.9011.9011.90200
Jun 4, 202412.5112.5112.5112.5112.51-
Jun 3, 202412.5112.5112.5112.5112.51-
May 31, 202412.5112.5112.5112.5112.51100
May 30, 202411.3312.5111.3312.5112.51300
May 29, 202411.9211.9211.9211.9211.92-
May 28, 202411.9211.9211.9211.9211.92700
May 27, 202411.9111.9111.9111.9111.91-
May 24, 202411.9111.9111.9111.9111.91-
May 23, 202411.9111.9111.9111.9111.91-
May 22, 202411.3911.9111.3911.9111.91800
May 21, 202411.3511.3511.3511.3511.35-
May 17, 202411.3511.3511.3511.3511.35-
May 16, 202411.3511.3511.3511.3511.35-
May 15, 202411.3511.3511.3511.3511.35-
May 14, 202411.3511.3511.3511.3511.35-
May 13, 202411.3511.3511.3511.3511.35100
May 10, 202411.3511.3511.3511.3511.35100
May 9, 202411.3111.3111.3111.3111.31-