BSE · TNSTLTU · stock
Tamilnadu Steel Tubes Limited (TNSTLTU) stock price history
Every BSE trading session of Tamilnadu Steel Tubes Limited from Jul 17, 2017 to Sep 28, 2026: 2,273 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNSTLTU adjusted close, 2017 to 2026
- ₹45.70
- All time high, 2025
- ₹45.71
- 52 week high, ₹17.81 low
- 2,273
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
TNSTLTU key facts
- Tamilnadu Steel Tubes Limited (TNSTLTU) closed at ₹30.00 on Sep 28, 2026 on BSE.
- TNSTLTU's all time high close is ₹45.70, set on Dec 16, 2025; its all time low close is ₹7.25 on Oct 18, 2022.
- TNSTLTU's 52 week range is ₹17.81 to ₹45.71.
- TNSTLTU returned +46.7% over the year to Sep 28, 2026 and +130.8% over five years.
- Since Jul 17, 2017 TNSTLTU returned -34%, -4.4% a year compounded.
- TNSTLTU's deepest drawdown was -84.0% from Sep 8, 2017 to Oct 18, 2022.
- DataCedar holds 2,273 daily sessions of TNSTLTU history from Jul 17, 2017 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TNSTLTU price chart, 2017 to 2026
TNSTLTU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | +30.4% |
| 6 months | +53.1% |
| Year to date | -28.9% |
| 1 year | +46.7% |
| 3 years | +27.6% |
| 5 years | +130.8% |
| 10 years | n/a |
| Since Jul 17, 2017 | -33.9% |
| Compound annual growth, 9.2 years | -4.4% |
TNSTLTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹45.70 on Dec 16, 2025
- All time low close
- ₹7.25 on Oct 18, 2022
- 52 week high
- ₹45.71 on Dec 16, 2025
- 52 week low
- ₹17.81 on Apr 2, 2026
- Deepest drawdown
- -84.0% from Sep 8, 2017 to Oct 18, 2022, recovered Dec 16, 2025
- Best single session
- +15.5% on Nov 15, 2022
- Worst single session
- -9.6% on Feb 14, 2024
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, +92%
- Worst calendar year
- 2021, -63%
TNSTLTU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 17, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹41.36 | ₹41.36 | ₹17.81 | ₹30.00 | -27.5% | 40.9K | 186 |
| 2025 | ₹21.55 | ₹45.71 | ₹12.31 | ₹41.36 | +91.9% | 133.8K | 248 |
| 2024 | ₹17.16 | ₹23.10 | ₹11.30 | ₹21.55 | +19.4% | 74.2K | 245 |
| 2023 | ₹13.10 | ₹25.41 | ₹9.05 | ₹18.05 | +37.8% | 41.5K | 245 |
| 2022 | ₹8.72 | ₹13.57 | ₹7.25 | ₹13.10 | +45.9% | 45.5K | 248 |
| 2021 | ₹24.05 | ₹24.05 | ₹8.61 | ₹8.98 | -62.7% | 87K | 248 |
| 2020 | ₹26.60 | ₹26.60 | ₹24.05 | ₹24.05 | -9.6% | 300 | 250 |
| 2019 | ₹31.00 | ₹31.00 | ₹26.60 | ₹26.60 | -14.2% | 1.4K | 242 |
| 2018 | ₹29.05 | ₹39.05 | ₹28.00 | ₹31.00 | +11.9% | 20.1K | 246 |
| 2017 | ₹45.40 | ₹45.40 | ₹24.20 | ₹27.70 | n/a | 23.1K | 115 |
TNSTLTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.00 | +6.8% |
| August 2026 | ₹28.08 | -0.1% |
| July 2026 | ₹28.11 | +27.8% |
| June 2026 | ₹22.00 | +0.1% |
| May 2026 | ₹21.98 | +6.8% |
| April 2026 | ₹20.58 | +5.0% |
| March 2026 | ₹19.60 | -28.5% |
| February 2026 | ₹27.40 | -30.3% |
| January 2026 | ₹39.31 | -5.0% |
| December 2025 | ₹41.36 | +14.6% |
| November 2025 | ₹36.09 | +50.7% |
| October 2025 | ₹23.95 | +14.9% |
About the TNSTLTU data
Daily bars. 2,273 sessions from Jul 17, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TNSTLTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
TNSTLTU share price history
