Tata Steel Ltd.

NSE Symbol: TATASTEEL | BSE Code: 500470 | ISIN: INE081A01012 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

410.55

Change	Change %
9.15	2.28%
Updated:30 Oct, 2020, 15:59 PM IST

BSE

410.35

Change	Change %
9.10	2.27%
Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE310.00	1.00	0.80	400.00%	409.55
Previous Close 0.20 Open 0.70 High 1.00 Low 0.70 Vol 6,800 Open Interest (OI) 15,300 Change in OI 1,700 Bid Price 0.70 Offer Price 1.50 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE430.00	13.45	2.10	18.50%	397.10
Previous Close 11.35 Open 11.65 High 14.70 Low 9.15 Vol 18,59,800 Open Interest (OI) 5,38,900 Change in OI 57,800 Bid Price 13.00 Offer Price 13.50 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE350.00	63.40	9.40	17.41%	347.15
Previous Close 54.00 Open 59.80 High 66.40 Low 58.30 Vol 10,200 Open Interest (OI) 37,400 Change in OI 3,400 Bid Price 61.90 Offer Price 65.20 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE420.00	16.90	2.25	15.36%	393.65
Previous Close 14.65 Open 15.05 High 18.70 Low 11.80 Vol 34,91,800 Open Interest (OI) 8,72,100 Change in OI 81,600 Bid Price 16.80 Offer Price 16.90 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE390.00	32.70	4.25	14.94%	377.85
Previous Close 28.45 Open 29.55 High 35.00 Low 23.75 Vol 1,25,800 Open Interest (OI) 40,800 Change in OI 0 Bid Price 31.35 Offer Price 32.75 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE450.00	7.70	0.95	14.07%	402.85
Previous Close 6.75 Open 6.15 High 8.70 Low 5.20 Vol 18,07,100 Open Interest (OI) 8,29,600 Change in OI 1,15,600 Bid Price 7.60 Offer Price 7.80 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE360.00	54.60	6.65	13.87%	355.95
Previous Close 47.95 Open 51.50 High 54.60 Low 49.20 Vol 8,500 Open Interest (OI) 25,500 Change in OI 1,700 Bid Price 45.25 Offer Price 59.90 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE410.00	21.00	2.40	12.90%	389.55
Previous Close 18.60 Open 19.35 High 23.50 Low 15.20 Vol 28,13,500 Open Interest (OI) 5,47,400 Change in OI 42,500 Bid Price 20.90 Offer Price 21.15 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE400.00	26.00	2.90	12.55%	384.55
Previous Close 23.10 Open 24.45 High 28.95 Low 19.20 Vol 18,98,900 Open Interest (OI) 5,74,600 Change in OI 13,600 Bid Price 25.90 Offer Price 26.30 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE440.00	9.95	1.10	12.43%	400.60
Previous Close 8.85 Open 9.40 High 11.40 Low 6.90 Vol 15,18,100 Open Interest (OI) 7,54,800 Change in OI 1,44,500 Bid Price 9.95 Offer Price 10.20 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE380.00	38.60	4.20	12.21%	371.95
Previous Close 34.40 Open 36.45 High 41.40 Low 29.70 Vol 66,300 Open Interest (OI) 49,300 Change in OI 1,700 Bid Price 26.40 Offer Price 38.95 Bid Quantity 8,500 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE460.00	5.80	0.60	11.54%	404.75
Previous Close 5.20 Open 4.90 High 6.60 Low 3.95 Vol 7,17,400 Open Interest (OI) 6,01,800 Change in OI 1,19,000 Bid Price 5.55 Offer Price 5.90 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE470.00	4.30	0.40	10.26%	406.25
Previous Close 3.90 Open 4.10 High 4.90 Low 2.90 Vol 2,80,500 Open Interest (OI) 1,90,400 Change in OI 34,000 Bid Price 4.25 Offer Price 4.35 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE480.00	3.25	0.20	6.56%	407.30
Previous Close 3.05 Open 3.05 High 3.70 Low 2.25 Vol 2,90,700 Open Interest (OI) 2,29,500 Change in OI 66,300 Bid Price 2.30 Offer Price 3.30 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE450.00	53.65	1.60	3.07%	356.90
Previous Close 52.05 Open 53.65 High 53.65 Low 53.65 Vol 1,700 Open Interest (OI) 10,200 Change in OI 0 Bid Price 35.95 Offer Price 54.30 Bid Quantity 11,900 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE370.00	42.15	0.75	1.81%	368.40
Previous Close 41.40 Open 42.50 High 44.50 Low 38.35 Vol 52,700 Open Interest (OI) 56,100 Change in OI 6,800 Bid Price 38.30 Offer Price 49.60 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE330.00	75.00	0.00	0.00%	335.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,100 Change in OI 0 Bid Price 69.10 Offer Price 88.60 Bid Quantity 39,100 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE460.00	67.00	0.00	0.00%	343.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,700 Change in OI 0 Bid Price 44.50 Offer Price 62.05 Bid Quantity 1,700 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE320.00	1.50	0.00	0.00%	409.05
Previous Close 1.50 Open 1.50 High 2.00 Low 1.30 Vol 15,300 Open Interest (OI) 15,300 Change in OI -1,700 Bid Price 1.20 Offer Price 1.50 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE310.00	91.00	0.00	0.00%	319.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,100 Change in OI 0 Bid Price 88.45 Offer Price 115.40 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE340.00	64.00	0.00	0.00%	346.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,100 Change in OI 0 Bid Price 65.80 Offer Price 78.50 Bid Quantity 10,200 Offer Quantity 10,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE280.00	0.10	0.00	0.00%	410.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,400 Change in OI 0 Bid Price 0.20 Offer Price 0.70 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE500.00	1.80	0.00	0.00%	408.75
Previous Close 1.80 Open 1.85 High 2.05 Low 1.25 Vol 4,48,800 Open Interest (OI) 3,89,300 Change in OI 1,59,800 Bid Price 1.65 Offer Price 1.90 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE500.00	89.00	0.00	0.00%	321.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,700 Change in OI 0 Bid Price 75.35 Offer Price 112.35 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE290.00	0.75	0.00	0.00%	409.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,700 Change in OI 0 Bid Price 0.00 Offer Price 3.05 Bid Quantity 0 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE430.00	32.75	-5.50	-14.38%	377.80
Previous Close 38.25 Open 40.00 High 42.45 Low 31.55 Vol 15,300 Open Interest (OI) 81,600 Change in OI -5,100 Bid Price 32.55 Offer Price 34.75 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE440.00	39.60	-6.65	-14.38%	370.95
Previous Close 46.25 Open 48.45 High 48.45 Low 38.60 Vol 20,400 Open Interest (OI) 54,400 Change in OI -3,400 Bid Price 34.95 Offer Price 41.35 Bid Quantity 11,900 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE420.00	27.00	-4.65	-14.69%	383.55
Previous Close 31.65 Open 30.65 High 36.00 Low 24.75 Vol 2,60,100 Open Interest (OI) 1,32,600 Change in OI -8,500 Bid Price 23.75 Offer Price 28.15 Bid Quantity 11,900 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE410.00	21.40	-4.15	-16.24%	389.15
Previous Close 25.55 Open 25.25 High 29.55 Low 19.65 Vol 9,06,100 Open Interest (OI) 2,21,000 Change in OI 47,600 Bid Price 20.90 Offer Price 21.35 Bid Quantity 1,700 Offer Quantity 8,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE300.00	0.75	-0.15	-16.67%	409.80
Previous Close 0.90 Open 0.70 High 1.10 Low 0.70 Vol 47,600 Open Interest (OI) 83,300 Change in OI 22,100 Bid Price 0.55 Offer Price 0.80 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE400.00	16.35	-3.80	-18.86%	394.20
Previous Close 20.15 Open 20.20 High 23.80 Low 15.15 Vol 21,25,000 Open Interest (OI) 5,42,300 Change in OI 62,900 Bid Price 16.40 Offer Price 16.50 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE390.00	12.60	-3.25	-20.50%	397.95
Previous Close 15.85 Open 15.55 High 18.65 Low 11.60 Vol 15,19,800 Open Interest (OI) 3,16,200 Change in OI 1,22,400 Bid Price 12.20 Offer Price 12.75 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE380.00	9.45	-2.45	-20.59%	401.10
Previous Close 11.90 Open 11.85 High 14.25 Low 8.65 Vol 11,69,600 Open Interest (OI) 3,46,800 Change in OI 91,800 Bid Price 9.25 Offer Price 9.45 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE360.00	4.95	-1.35	-21.43%	405.60
Previous Close 6.30 Open 6.05 High 7.80 Low 4.50 Vol 8,04,100 Open Interest (OI) 3,94,400 Change in OI 51,000 Bid Price 4.60 Offer Price 4.95 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE370.00	6.90	-1.90	-21.59%	403.65
Previous Close 8.80 Open 8.45 High 10.60 Low 6.30 Vol 9,99,600 Open Interest (OI) 2,66,900 Change in OI 47,600 Bid Price 6.90 Offer Price 6.95 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE350.00	3.50	-1.10	-23.91%	407.05
Previous Close 4.60 Open 4.75 High 5.60 Low 3.25 Vol 5,44,000 Open Interest (OI) 2,51,600 Change in OI 40,800 Bid Price 3.50 Offer Price 3.55 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE330.00	1.70	-0.55	-24.44%	408.85
Previous Close 2.25 Open 2.10 High 2.75 Low 1.60 Vol 2,22,700 Open Interest (OI) 1,34,300 Change in OI 32,300 Bid Price 1.30 Offer Price 1.80 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK PE340.00	2.45	-0.80	-24.62%	408.10
Previous Close 3.25 Open 2.90 High 3.85 Low 2.25 Vol 2,85,600 Open Interest (OI) 1,81,900 Change in OI 42,500 Bid Price 2.40 Offer Price 2.50 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE490.00	2.50	-24.55	-90.76%	408.05
Previous Close 27.05 Open 2.00 High 2.50 Low 2.00 Vol 5,100 Open Interest (OI) 3,400 Change in OI 0 Bid Price 1.80 Offer Price 2.85 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 26-11-2020	OPTSTK CE510.00	1.25	-20.80	-94.33%	409.30
Previous Close 22.05 Open 1.00 High 1.40 Low 1.00 Vol 22,100 Open Interest (OI) 20,400 Change in OI 0 Bid Price 1.00 Offer Price 1.40 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 31-12-2020	OPTSTK CE460.00	14.00	4.10	41.41%	396.55
Previous Close 9.90 Open 12.50 High 14.00 Low 12.50 Vol 3,400 Open Interest (OI) 0 Change in OI 0 Bid Price 11.30 Offer Price 28.25 Bid Quantity 1,700 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 31-12-2020	OPTSTK CE440.00	18.25	0.00	0.00%	392.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,700 Change in OI 0 Bid Price 1.70 Offer Price 38.15 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 31-12-2020	OPTSTK PE400.00	23.00	-50.10	-68.54%	387.55
Previous Close 73.10 Open 23.00 High 23.00 Low 23.00 Vol 1,700 Open Interest (OI) 0 Change in OI 0 Bid Price 21.95 Offer Price 27.50 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 31-12-2020	OPTSTK PE340.00	5.55	-29.65	-84.23%	405.00
Previous Close 35.20 Open 6.00 High 6.00 Low 5.55 Vol 5,100 Open Interest (OI) 1,700 Change in OI 0 Bid Price 5.00 Offer Price 0.00 Bid Quantity 1,700 Offer Quantity 0 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Tata Steel Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Tata Steel Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Tata Steel's Price Swing Today

86.72% 13.28%

Recovery from Intraday Low Fall from Intrday High

85.07% 14.93%

Recovery from Intraday Low Fall from Intrday High

Tata Steel's News and Announcements

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 26 Jul 2018 | 12:51 PM

Intimation For Voluntary Webcast Of 111TH Annual General Meeting Of Tata Steel Limited

By BSE on 20 Jul 2018 | 12:35 PM

Shareholding for the Period Ended June 30, 2018

By BSE on 20 Jul 2018 | 12:00 PM

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 10 Jul 2018 | 12:48 PM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 06 Jul 2018 | 16:20 PM

Tata Steel's Recent video coverage

Tata Steel's Corporate Information

Tata Steel's Reports

Established in 1907, Tata Steel, the flagship company of the Tata group is the first integrated steel plant in Asia and is now the world`s second most geographically diversified steel producer and ...

Management Info

N Chandrasekaran Chairman

T V Narendran Managing Director

Parvatheesam K Secretary

Registered Office

Address: Bombay House Bombay House 0,-

Tel: 022-6665 8282

Fax: 022-6665 7724 / 7725

Email: cosec@tatasteel.com

Website: www.tatasteel.com

Registrars Details

TSR Darashaw Consultants Pvt Ltd.

6-10, Haji Moosa Patrawala Indl. Est 20, Dr.E.Moses Road, Mahalaxmi, Mumbai Maharashtra
6-10 , Haji Moosa Patrawala Indl. Est
20 Dr.E.Moses Road

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Tata Steel Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Tata Steel

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites