Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	22.200	24.900	21.500	21.700	20.543	2,824
2024-06-11	21.900	22.000	21.600	21.600	20.448	6,817
2024-06-10	21.600	22.000	21.200	21.700	20.543	2,147
2024-06-07	21.100	21.300	21.000	21.100	19.975	4,165
2024-06-06	20.900	20.900	20.300	20.300	19.217	472
2024-06-05	19.850	21.000	19.400	20.400	19.312	57,542
2024-06-04	19.900	20.300	16.100	19.100	18.081	3,405
2024-06-03	20.800	21.400	20.000	20.500	19.407	697
2024-05-31	20.700	20.700	18.000	19.600	18.555	46,390
2024-05-30	21.000	21.400	19.500	20.400	19.312	1,747
2024-05-29	21.800	21.800	20.800	20.900	19.785	661
2024-05-28	24.900	24.900	21.000	21.000	19.880	4,128
2024-05-24	21.100	25.000	20.800	21.000	19.880	4,819
2024-05-23	20.800	21.000	20.600	21.000	19.880	2,990
2024-05-22	20.700	20.800	20.500	20.800	19.691	7,717
2024-05-21	20.500	20.900	20.400	20.800	19.691	1,283
2024-05-20	19.950	20.000	19.850	20.000	18.933	1,834
2024-05-17	19.800	19.900	19.700	19.850	18.791	1,602
2024-05-16	19.150	19.800	19.150	19.650	18.602	2,979
2024-05-15	19.800	19.800	19.550	19.700	18.649	5,489
2024-05-14	19.700	19.750	19.600	19.600	18.555	1,447
2024-05-13	19.300	19.500	19.000	19.500	18.460	75
2024-05-10	19.100	19.350	19.100	19.100	18.081	123
2024-05-09	19.700	19.750	19.100	19.100	18.081	4,366
2024-05-08	19.600	19.900	19.600	19.600	18.555	3,921
2024-05-07	19.400	19.650	19.350	19.600	18.555	24,056
2024-05-03	20.000	20.100	19.850	20.100	19.028	183
2024-05-02	20.100	20.200	20.000	20.000	18.933	2,665
2024-05-01	19.850	19.900	19.650	19.650	18.602	2,235
2024-04-30	19.950	19.950	19.600	19.800	18.744	1,717
2024-04-29	20.300	20.300	20.000	20.100	19.028	1,161
2024-04-26	20.100	20.300	19.900	20.100	19.028	20,141
2024-04-25	19.900	20.300	19.900	20.000	18.933	1,742
2024-04-24	19.750	20.100	19.750	19.950	18.886	177
2024-04-23	19.600	19.600	19.300	19.500	18.460	32,100
2024-04-22	19.300	19.650	19.300	19.550	18.507	4,271
2024-04-19	19.250	19.300	19.150	19.300	18.271	19,250
2024-04-18	19.400	19.650	19.000	19.250	18.223	10,235
2024-04-17	19.900	19.900	19.100	19.100	18.081	2,357
2024-04-16	19.000	19.000	19.000	19.000	17.987	94
2024-04-15	20.100	20.100	19.300	19.300	18.271	4,441
2024-04-12	20.000	20.200	19.500	19.750	18.697	4,549
2024-04-11	20.800	20.800	19.850	19.900	18.839	3,899
2024-04-10	20.000	20.800	19.750	19.900	18.839	17,286
2024-04-09	19.900	20.100	19.850	19.900	18.839	10,798
2024-04-08	19.600	19.700	19.600	19.700	18.649	630
2024-04-05	19.500	19.500	19.350	19.500	18.460	3,330
2024-04-04	19.300	19.500	19.300	19.500	18.460	4,406
2024-04-03	19.400	19.600	19.400	19.600	18.555	20,383
2024-04-02	19.300	19.600	19.300	19.400	18.365	13,341
2024-03-28	18.550	18.550	18.100	18.550	17.561	101,495
2024-03-27	18.000	18.350	18.000	18.100	17.135	4,679
2024-03-26	18.050	18.200	18.000	18.200	17.229	4,999
2024-03-25	18.100	18.400	18.000	18.400	17.419	1,190
2024-03-22	17.800	18.250	17.800	18.150	17.182	11,274
2024-03-21	17.600	17.950	17.600	17.850	16.898	11,551
2024-03-20	17.350	17.600	17.300	17.450	16.519	594
2024-03-19	17.650	17.750	17.500	17.500	16.567	7,663
2024-03-18	17.250	17.850	17.250	17.700	16.756	555
2024-03-15	17.000	17.000	16.850	16.850	15.951	26

← NewerPage 11 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.