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

353.65

Change	Change %
9.75	2.84%
Updated:25 Sep, 2020, 13:04 PM IST

BSE

353.35

Change	Change %
9.50	2.76%
Updated:25 Sep, 2020, 13:11 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE340.00	28.50	4.55	19.00%	325.15
Previous Close 23.95 Open 25.00 High 28.50 Low 23.50 Vol 1,88,700 Open Interest (OI) 1,17,300 Change in OI 34,000 Bid Price 28.00 Offer Price 28.35 Bid Quantity 3,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE350.00	22.25	3.25	17.11%	331.40
Previous Close 19.00 Open 20.65 High 22.55 Low 18.00 Vol 15,58,900 Open Interest (OI) 4,60,700 Change in OI 1,97,200 Bid Price 22.15 Offer Price 22.25 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE370.00	13.25	1.85	16.23%	340.40
Previous Close 11.40 Open 11.80 High 13.30 Low 10.60 Vol 15,13,000 Open Interest (OI) 7,29,300 Change in OI 45,900 Bid Price 13.10 Offer Price 13.25 Bid Quantity 6,800 Offer Quantity 6,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE360.00	17.25	2.35	15.77%	336.40
Previous Close 14.90 Open 16.25 High 17.45 Low 13.95 Vol 20,68,900 Open Interest (OI) 8,33,000 Change in OI 1,54,700 Bid Price 17.20 Offer Price 17.35 Bid Quantity 5,100 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE380.00	9.90	1.10	12.50%	343.75
Previous Close 8.80 Open 8.85 High 10.00 Low 8.00 Vol 10,42,100 Open Interest (OI) 8,22,800 Change in OI 1,00,300 Bid Price 9.80 Offer Price 9.90 Bid Quantity 3,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE390.00	7.45	0.65	9.56%	346.20
Previous Close 6.80 Open 7.25 High 7.45 Low 6.00 Vol 5,57,600 Open Interest (OI) 5,86,500 Change in OI 66,300 Bid Price 7.35 Offer Price 7.45 Bid Quantity 5,100 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE510.00	0.65	0.05	8.33%	353.00
Previous Close 0.60 Open 0.55 High 0.70 Low 0.50 Vol 25,500 Open Interest (OI) 39,100 Change in OI 20,400 Bid Price 0.50 Offer Price 0.60 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE320.00	40.00	3.00	8.11%	313.65
Previous Close 37.00 Open 37.80 High 40.05 Low 37.80 Vol 6,800 Open Interest (OI) 8,500 Change in OI 1,700 Bid Price 41.55 Offer Price 42.55 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE400.00	5.50	0.20	3.77%	348.15
Previous Close 5.30 Open 5.55 High 5.75 Low 4.40 Vol 12,41,000 Open Interest (OI) 14,16,100 Change in OI 6,800 Bid Price 5.40 Offer Price 5.50 Bid Quantity 10,200 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE330.00	32.50	0.00	0.00%	321.15
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 34.45 Offer Price 35.30 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE460.00	60.50	0.00	0.00%	293.15
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 104.30 Offer Price 131.60 Bid Quantity 1,700 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE310.00	52.00	0.00	0.00%	301.65
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 49.60 Offer Price 52.10 Bid Quantity 5,100 Offer Quantity 6,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE430.00	81.35	0.00	0.00%	272.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 39,100 Change in OI 0 Bid Price 63.70 Offer Price 77.45 Bid Quantity 39,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE500.00	154.10	0.00	0.00%	199.55
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 128.00 Offer Price 170.60 Bid Quantity 39,100 Offer Quantity 39,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE290.00	60.00	0.00	0.00%	293.65
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 58.55 Offer Price 76.70 Bid Quantity 5,100 Offer Quantity 5,100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE440.00	97.40	0.00	0.00%	256.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 34,000 Change in OI 0 Bid Price 81.75 Offer Price 87.40 Bid Quantity 10,200 Offer Quantity 10,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE410.00	4.00	-0.05	-1.23%	349.65
Previous Close 4.05 Open 4.00 High 4.30 Low 3.35 Vol 6,20,500 Open Interest (OI) 6,71,500 Change in OI 71,400 Bid Price 3.95 Offer Price 4.05 Bid Quantity 11,900 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE420.00	3.00	-0.05	-1.64%	350.65
Previous Close 3.05 Open 3.25 High 3.50 Low 2.50 Vol 5,20,200 Open Interest (OI) 8,68,700 Change in OI 27,200 Bid Price 3.00 Offer Price 3.10 Bid Quantity 11,900 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE430.00	2.30	-0.05	-2.13%	351.35
Previous Close 2.35 Open 2.70 High 2.70 Low 1.85 Vol 51,000 Open Interest (OI) 3,33,200 Change in OI 8,500 Bid Price 2.15 Offer Price 2.40 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE450.00	98.05	-5.10	-4.94%	255.60
Previous Close 103.15 Open 98.05 High 98.05 Low 98.05 Vol 1,700 Open Interest (OI) 40,800 Change in OI 0 Bid Price 94.20 Offer Price 100.60 Bid Quantity 1,700 Offer Quantity 8,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE420.00	70.30	-6.40	-8.34%	283.35
Previous Close 76.70 Open 72.70 High 72.70 Low 70.30 Vol 6,800 Open Interest (OI) 71,400 Change in OI -5,100 Bid Price 65.90 Offer Price 67.75 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE440.00	1.90	-0.20	-9.52%	351.75
Previous Close 2.10 Open 2.30 High 2.30 Low 1.65 Vol 42,500 Open Interest (OI) 3,00,900 Change in OI 18,700 Bid Price 1.80 Offer Price 1.95 Bid Quantity 1,700 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE290.00	3.70	-0.45	-10.84%	349.95
Previous Close 4.15 Open 3.70 High 3.70 Low 3.70 Vol 1,700 Open Interest (OI) 5,100 Change in OI 1,700 Bid Price 2.50 Offer Price 3.50 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE400.00	52.50	-6.45	-10.94%	301.15
Previous Close 58.95 Open 54.55 High 56.20 Low 52.35 Vol 17,000 Open Interest (OI) 3,43,400 Change in OI -6,800 Bid Price 49.50 Offer Price 49.95 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE480.00	0.80	-0.10	-11.11%	352.85
Previous Close 0.90 Open 0.80 High 0.80 Low 0.70 Vol 25,500 Open Interest (OI) 1,02,000 Change in OI -1,700 Bid Price 0.70 Offer Price 0.80 Bid Quantity 5,100 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE410.00	59.90	-7.85	-11.59%	293.75
Previous Close 67.75 Open 63.15 High 63.20 Low 59.90 Vol 5,100 Open Interest (OI) 37,400 Change in OI 3,400 Bid Price 57.50 Offer Price 58.80 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE500.00	0.60	-0.10	-14.29%	353.05
Previous Close 0.70 Open 0.80 High 0.80 Low 0.60 Vol 18,700 Open Interest (OI) 2,22,700 Change in OI 10,200 Bid Price 0.60 Offer Price 0.65 Bid Quantity 3,400 Offer Quantity 10,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE460.00	1.25	-0.25	-16.67%	352.40
Previous Close 1.50 Open 1.15 High 1.40 Low 1.10 Vol 27,200 Open Interest (OI) 2,46,500 Change in OI 3,400 Bid Price 1.15 Offer Price 1.25 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE380.00	33.75	-7.35	-17.88%	319.90
Previous Close 41.10 Open 39.00 High 40.70 Low 33.75 Vol 22,100 Open Interest (OI) 2,63,500 Change in OI 1,700 Bid Price 33.80 Offer Price 34.40 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE390.00	41.30	-9.40	-18.54%	312.35
Previous Close 50.70 Open 45.00 High 45.95 Low 41.30 Vol 11,900 Open Interest (OI) 1,75,100 Change in OI -3,400 Bid Price 41.25 Offer Price 41.90 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE370.00	27.40	-7.70	-21.94%	326.25
Previous Close 35.10 Open 33.10 High 34.20 Low 27.35 Vol 96,900 Open Interest (OI) 3,99,500 Change in OI 0 Bid Price 27.40 Offer Price 27.75 Bid Quantity 3,400 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE450.00	1.35	-0.40	-22.86%	352.30
Previous Close 1.75 Open 1.55 High 1.75 Low 1.35 Vol 2,21,000 Open Interest (OI) 6,46,000 Change in OI 93,500 Bid Price 1.35 Offer Price 1.50 Bid Quantity 3,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE470.00	0.95	-0.30	-24.00%	352.70
Previous Close 1.25 Open 1.20 High 1.20 Low 0.90 Vol 6,800 Open Interest (OI) 79,900 Change in OI 1,700 Bid Price 0.85 Offer Price 1.00 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK CE490.00	0.60	-0.20	-25.00%	353.05
Previous Close 0.80 Open 0.60 High 0.75 Low 0.60 Vol 8,500 Open Interest (OI) 95,200 Change in OI 0 Bid Price 0.50 Offer Price 0.65 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE360.00	21.65	-7.30	-25.22%	332.00
Previous Close 28.95 Open 26.60 High 27.85 Low 21.45 Vol 1,87,000 Open Interest (OI) 3,65,500 Change in OI 8,500 Bid Price 21.70 Offer Price 21.80 Bid Quantity 1,700 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE350.00	16.75	-6.35	-27.49%	336.90
Previous Close 23.10 Open 22.35 High 22.35 Low 16.65 Vol 5,47,400 Open Interest (OI) 3,34,900 Change in OI 61,200 Bid Price 16.75 Offer Price 16.90 Bid Quantity 6,800 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE340.00	12.70	-5.30	-29.44%	340.95
Previous Close 18.00 Open 18.00 High 18.00 Low 12.50 Vol 6,95,300 Open Interest (OI) 3,87,600 Change in OI 45,900 Bid Price 12.70 Offer Price 12.80 Bid Quantity 5,100 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE330.00	9.65	-4.40	-31.32%	344.00
Previous Close 14.05 Open 13.40 High 13.40 Low 9.45 Vol 4,33,500 Open Interest (OI) 2,95,800 Change in OI 28,900 Bid Price 9.55 Offer Price 9.65 Bid Quantity 3,400 Offer Quantity 3,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE320.00	7.00	-3.55	-33.65%	346.65
Previous Close 10.55 Open 8.80 High 9.95 Low 6.90 Vol 3,82,500 Open Interest (OI) 2,07,400 Change in OI 5,100 Bid Price 6.95 Offer Price 7.10 Bid Quantity 5,100 Offer Quantity 10,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE310.00	5.05	-2.90	-36.48%	348.60
Previous Close 7.95 Open 5.50 High 7.40 Low 5.05 Vol 2,66,900 Open Interest (OI) 1,44,500 Change in OI 37,400 Bid Price 5.05 Offer Price 5.15 Bid Quantity 3,400 Offer Quantity 11,900 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE280.00	2.00	-1.20	-37.50%	351.65
Previous Close 3.20 Open 2.50 High 2.95 Low 2.00 Vol 2,51,600 Open Interest (OI) 2,07,400 Change in OI 1,24,100 Bid Price 1.85 Offer Price 1.95 Bid Quantity 17,000 Offer Quantity 1,700 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
TATASTEEL 29-10-2020	OPTSTK PE300.00	3.65	-2.20	-37.61%	350.00
Previous Close 5.85 Open 5.55 High 5.55 Low 3.60 Vol 4,81,100 Open Interest (OI) 4,02,900 Change in OI 17,000 Bid Price 3.65 Offer Price 3.70 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 CE360.00	16.50	0.00	0.00%	337.15
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 20.05 Offer Price 25.45 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 CE380.00	17.05	-57.70	-77.19%	336.60
Previous Close 74.75 Open 17.05 High 17.05 Low 17.05 Vol 1,700 Open Interest (OI) 0 Change in OI 0 Bid Price 12.60 Offer Price 18.30 Bid Quantity 1,700 Offer Quantity 1,700 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

91.30% 8.70%

Recovery from Intraday Low Fall from Intrday High

86.06% 13.94%

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