Tata Steel Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.900	18.150	17.800	17.950	17.279	11,830
2024-09-04	17.850	18.150	17.050	17.850	17.183	4,941
2024-09-03	18.000	18.250	17.900	17.900	17.231	316
2024-09-02	18.300	18.300	18.000	18.200	17.520	4,846
2024-08-30	18.500	18.550	18.200	18.300	17.616	5,350
2024-08-29	18.350	18.450	18.250	18.450	17.761	12,702
2024-08-28	18.300	18.700	18.250	18.700	18.001	2,745
2024-08-27	18.250	18.600	18.250	18.600	17.905	10,975
2024-08-23	18.250	18.550	18.150	18.300	17.616	10,561
2024-08-22	18.200	18.300	18.100	18.300	17.616	8,081
2024-08-21	18.250	18.250	18.150	18.250	17.568	4
2024-08-20	18.350	18.400	18.100	18.150	17.472	604
2024-08-19	18.000	18.450	17.900	18.450	17.761	2,056
2024-08-16	17.350	17.950	17.300	17.650	16.991	117,910
2024-08-15	17.250	17.850	17.200	17.250	16.606	3,974
2024-08-14	17.650	17.700	17.250	17.500	16.846	3,375
2024-08-13	17.650	18.150	17.650	18.150	17.472	39
2024-08-12	18.250	18.300	17.850	17.850	17.183	130
2024-08-09	18.150	18.400	17.800	18.150	17.472	5,488
2024-08-08	17.850	18.250	17.750	17.800	17.135	1,393
2024-08-07	17.950	18.550	17.950	18.300	17.616	1,531
2024-08-06	18.200	18.200	17.700	17.700	17.039	4,781
2024-08-05	17.700	18.050	14.900	17.200	16.557	2,132
2024-08-02	19.000	19.000	18.300	18.300	17.616	2,792
2024-08-01	19.800	19.800	19.100	19.200	18.483	13,050
2024-07-31	19.650	20.800	19.650	20.700	19.927	17,077
2024-07-30	19.400	19.600	19.350	19.600	18.868	5,862
2024-07-29	19.650	19.750	19.300	19.500	18.772	353
2024-07-26	19.400	20.200	19.350	19.350	18.627	4,675
2024-07-25	18.900	19.650	18.900	18.900	18.194	495
2024-07-24	19.200	20.200	19.200	19.350	18.627	17,900
2024-07-23	18.600	19.750	18.400	19.750	19.012	5,135
2024-07-22	19.050	19.200	19.050	19.050	18.338	1,055
2024-07-19	18.800	19.800	18.500	19.650	18.916	28,730
2024-07-18	19.750	19.850	19.400	19.850	19.108	994
2024-07-17	20.000	20.000	19.750	19.900	19.157	377
2024-07-16	19.900	19.950	19.750	19.900	19.157	2,007
2024-07-15	20.000	20.000	19.700	19.750	19.012	14,586
2024-07-12	20.100	20.100	19.850	19.900	19.157	1,559
2024-07-11	20.200	20.200	19.850	20.100	19.349	3,310
2024-07-10	20.000	20.100	19.850	20.000	19.253	4,656
2024-07-09	20.400	20.500	20.300	20.300	19.542	257
2024-07-08	20.700	20.700	20.400	20.400	19.638	647
2024-07-05	20.900	21.000	20.700	20.900	20.119	503
2024-07-04	21.100	21.200	20.800	20.800	20.023	6,369
2024-07-03	20.900	21.100	20.800	20.900	20.119	250
2024-07-02	21.000	21.000	20.700	20.700	19.927	89
2024-07-01	20.700	21.000	20.700	20.700	19.927	623
2024-06-28	21.000	21.500	20.600	20.600	19.830	8,493
2024-06-27	21.400	21.900	20.500	21.900	21.082	483
2024-06-26	20.700	20.900	20.500	20.900	20.119	4,879
2024-06-25	20.800	21.100	20.700	20.700	19.927	15,907
2024-06-24	21.300	21.300	21.000	21.100	20.312	160
2024-06-21	21.300	21.500	21.200	21.200	20.408	3,891
2024-06-20	21.600	21.800	21.500	21.600	20.793	1,107
2024-06-19	21.300	21.800	21.300	21.800	20.637	343
2024-06-18	21.700	22.000	21.600	22.000	20.827	4,593
2024-06-17	21.900	22.000	21.800	21.800	20.637	2,878
2024-06-14	21.800	21.900	21.600	21.800	20.637	1,786
2024-06-13	21.600	21.600	21.600	21.600	20.448	1,904

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3534 INR
2025-06-05	0.3539 INR
2024-06-20	0.3618 INR
2023-06-21	0.3707 INR
2022-06-15	0.5520 INR
2021-06-16	0.2780 INR
2020-08-05	0.0997 INR
2019-07-02	0.1684 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.