Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	17.000	17.000	16.850	16.850	15.951	26
2024-03-14	17.000	17.100	16.900	16.950	16.046	10,137
2024-03-13	17.700	17.700	17.050	17.050	16.141	26,659
2024-03-12	18.000	18.250	18.000	18.150	17.182	28,523
2024-03-11	18.500	18.500	17.950	18.100	17.135	124,954
2024-03-08	18.950	19.000	18.650	18.650	17.655	23,354
2024-03-07	18.500	18.950	18.500	18.700	17.703	77,321
2024-03-06	18.500	18.500	17.700	18.150	17.182	45,021
2024-03-05	18.500	18.500	17.750	18.050	17.087	19,163
2024-03-04	18.500	18.500	18.250	18.450	17.466	687
2024-03-01	17.200	18.250	17.200	17.900	16.945	4,895
2024-02-29	17.000	17.100	16.750	16.750	15.857	12,922
2024-02-28	16.700	16.950	16.700	16.950	16.046	220
2024-02-27	17.150	17.200	17.100	17.200	16.283	3,470
2024-02-26	17.200	17.200	16.800	16.800	15.904	2,046
2024-02-23	17.350	17.350	17.200	17.200	16.283	1,355
2024-02-22	17.400	17.700	17.100	17.700	16.756	4,895
2024-02-21	16.850	17.255	16.850	17.200	16.283	9,815
2024-02-20	16.800	16.800	16.650	16.650	15.762	739
2024-02-19	17.100	17.100	16.800	16.850	15.951	552
2024-02-16	17.000	17.100	16.850	16.850	15.951	21,019
2024-02-15	16.900	17.000	16.700	16.800	15.904	9,576
2024-02-14	16.350	16.850	16.350	16.650	15.762	547
2024-02-13	16.450	16.450	16.200	16.200	15.336	111
2024-02-12	16.450	16.550	16.300	16.500	15.620	139
2024-02-09	16.850	16.900	16.850	16.850	15.951	1,914
2024-02-08	17.300	17.300	17.300	17.300	16.377	5
2024-02-07	17.400	17.400	17.150	17.350	16.425	16,146
2024-02-06	16.950	17.256	16.950	17.200	16.283	18,384
2024-02-05	16.850	16.900	16.400	16.500	15.620	17,690
2024-02-02	16.550	16.750	16.400	16.450	15.573	10,572
2024-02-01	16.300	16.300	16.150	16.200	15.336	1,600
2024-01-31	16.200	16.200	16.000	16.000	15.147	416
2024-01-30	16.100	16.400	16.050	16.400	15.525	3,741
2024-01-29	16.200	16.350	15.500	16.350	15.478	4,200
2024-01-26	16.200	16.200	16.200	16.200	15.336	26
2024-01-25	16.000	16.000	15.850	15.850	15.005	1,852
2024-01-24	15.800	16.450	15.800	16.450	15.573	29,439
2024-01-23	15.800	15.800	15.500	15.750	14.910	2,955
2024-01-22	16.000	16.050	16.000	16.050	15.194	676
2024-01-19	16.300	16.450	15.500	15.650	14.815	42,793
2024-01-18	15.650	16.450	15.600	15.800	14.957	8,680
2024-01-17	16.250	16.250	15.500	15.500	14.673	11,633
2024-01-16	16.200	16.550	16.200	16.250	15.383	1,921
2024-01-15	16.350	16.350	15.850	15.850	15.005	1
2024-01-12	16.650	16.650	15.850	15.850	15.005	673
2024-01-11	16.350	16.350	16.000	16.000	15.147	36
2024-01-10	15.950	16.300	15.900	15.900	15.052	340
2024-01-09	15.750	15.750	15.750	15.750	14.910	0
2024-01-08	16.200	16.200	15.750	15.750	14.910	176
2024-01-05	16.300	16.300	16.100	16.300	15.431	1,074
2024-01-04	15.800	15.800	15.800	15.800	14.957	27
2024-01-03	16.400	16.400	15.900	15.900	15.052	2,822
2024-01-02	16.400	16.800	16.400	16.800	15.904	4,418
2023-12-29	16.950	16.950	16.400	16.400	15.525	1,269
2023-12-28	16.900	16.900	16.500	16.500	15.620	417
2023-12-27	16.050	16.950	16.050	16.800	15.904	2,615
2023-12-22	15.700	15.700	15.700	15.700	14.863	15
2023-12-21	15.800	16.500	15.500	16.000	15.147	1,973
2023-12-20	16.200	16.200	15.250	15.500	14.673	8,907

← NewerPage 12 of 22 · 1,262 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.