Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	17.000	17.000	16.650	16.650	15.762	239
2023-12-18	17.000	17.000	13.050	16.250	15.383	19,003
2023-12-15	17.000	17.000	16.500	16.650	15.762	6,692
2023-12-14	16.000	17.000	15.800	17.000	16.093	6,651
2023-12-13	15.650	15.950	15.650	15.950	15.099	7,404
2023-12-12	15.800	15.800	15.400	15.750	14.910	3,725
2023-12-11	15.600	15.750	15.400	15.450	14.626	9,035
2023-12-08	15.150	15.650	15.150	15.650	14.815	10,631
2023-12-07	15.650	15.650	15.400	15.550	14.721	9,561
2023-12-06	15.750	15.800	15.750	15.800	14.957	11,172
2023-12-05	15.750	15.800	15.750	15.750	14.910	7,876
2023-12-04	15.800	16.300	15.700	15.750	14.910	82,050
2023-12-01	15.450	15.600	15.100	15.400	14.579	9,477
2023-11-30	15.450	16.200	15.400	15.600	14.768	32,607
2023-11-29	15.450	15.450	14.750	14.750	13.963	620
2023-11-28	14.950	15.500	14.950	15.000	14.200	11,232
2023-11-27	14.800	14.900	14.700	14.800	14.011	5,346
2023-11-24	14.950	14.950	14.950	14.950	14.153	0
2023-11-23	14.950	14.950	14.950	14.950	14.153	0
2023-11-22	15.000	15.000	14.100	14.950	14.153	9,917
2023-11-21	17.050	17.050	15.000	15.000	14.200	195
2023-11-20	16.450	16.450	16.450	16.450	15.573	9
2023-11-17	15.500	15.500	15.500	15.500	14.673	3,613
2023-11-16	15.000	15.400	14.950	15.400	14.579	620
2023-11-15	15.000	15.000	14.750	14.750	13.963	456
2023-11-14	15.000	15.000	15.000	15.000	14.200	380
2023-11-13	14.600	14.600	14.600	14.600	13.821	9
2023-11-10	14.450	14.450	14.450	14.450	13.679	0
2023-11-09	14.400	14.450	14.400	14.450	13.679	557
2023-11-08	14.500	14.500	14.500	14.500	13.727	100
2023-11-07	14.100	14.100	14.100	14.100	13.348	0
2023-11-06	14.100	14.100	14.100	14.100	13.348	0
2023-11-03	15.050	15.050	14.100	14.100	13.348	2,603
2023-11-02	14.200	14.200	14.200	14.200	13.443	5
2023-11-01	14.300	14.300	12.850	12.850	12.165	1,208
2023-10-31	14.350	15.100	14.350	15.100	14.295	281
2023-10-30	14.500	14.500	14.500	14.500	13.727	9
2023-10-27	14.350	14.500	14.350	14.500	13.727	3,038
2023-10-26	14.650	14.700	14.550	14.700	13.916	15,169
2023-10-25	14.450	14.700	14.450	14.700	13.916	2,378
2023-10-24	14.550	14.550	14.550	14.550	13.774	1,300
2023-10-23	14.800	14.800	14.150	14.150	13.395	828
2023-10-20	15.150	15.150	15.150	15.150	14.342	0
2023-10-19	15.300	15.300	15.150	15.150	14.342	267
2023-10-18	14.850	15.200	14.800	14.800	14.011	1,649
2023-10-17	15.200	15.200	15.200	15.200	14.389	436
2023-10-16	14.900	15.150	14.900	15.150	14.342	155
2023-10-13	14.950	15.450	14.950	15.000	14.200	84
2023-10-12	14.950	15.000	14.950	15.000	14.200	271
2023-10-11	15.200	15.200	15.200	15.200	14.389	13
2023-10-10	14.600	14.900	14.600	14.900	14.105	755
2023-10-09	14.550	14.550	14.550	14.550	13.774	319
2023-10-06	15.100	15.100	15.100	15.100	14.295	340
2023-10-05	14.900	15.000	14.800	15.000	14.200	10,550
2023-10-04	14.650	14.800	14.650	14.800	14.011	6,805
2023-10-03	15.400	15.400	15.400	15.400	14.579	0
2023-10-02	15.350	15.450	15.350	15.400	14.579	835
2023-09-29	15.350	15.500	15.300	15.350	14.531	4,780
2023-09-28	15.150	15.350	15.100	15.100	14.295	9,662
2023-09-27	15.450	15.450	15.350	15.350	14.531	983

← NewerPage 13 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.