Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	15.300	15.350	15.250	15.300	14.484	2,096
2023-09-25	15.200	15.200	15.200	15.200	14.389	0
2023-09-22	15.000	15.200	14.900	15.200	14.389	2,835
2023-09-21	15.050	15.400	15.050	15.400	14.579	273
2023-09-20	15.350	15.350	15.150	15.350	14.531	2,804
2023-09-19	15.250	15.400	15.250	15.400	14.579	12,249
2023-09-18	15.300	15.450	15.250	15.250	14.437	6,686
2023-09-15	15.300	15.900	15.300	15.600	14.768	50,987
2023-09-14	15.600	15.850	15.600	15.600	14.768	143,667
2023-09-13	15.300	15.550	15.300	15.400	14.579	102
2023-09-12	15.450	15.450	15.200	15.250	14.437	6,936
2023-09-11	15.700	15.700	15.600	15.600	14.768	3,753
2023-09-08	15.400	15.500	15.400	15.500	14.673	2,792
2023-09-07	15.400	15.450	15.350	15.350	14.531	1,192
2023-09-06	15.450	15.450	15.350	15.350	14.531	1,028
2023-09-05	15.600	15.850	15.600	15.800	14.957	4,251
2023-09-04	15.800	15.900	15.650	15.900	15.052	8,570
2023-09-01	14.950	15.350	14.950	15.150	14.342	12,586
2023-08-31	14.700	14.750	14.700	14.700	13.916	30,414
2023-08-30	14.500	14.700	14.500	14.700	13.916	15,000
2023-08-29	14.350	14.350	14.200	14.200	13.443	15
2023-08-25	14.150	14.150	14.150	14.150	13.395	1
2023-08-24	14.400	14.400	14.400	14.400	13.632	9,080
2023-08-23	14.000	14.000	14.000	14.000	13.253	12
2023-08-22	13.750	14.050	13.750	14.050	13.301	1,086
2023-08-21	13.400	13.400	13.400	13.400	12.685	0
2023-08-18	13.500	13.500	13.400	13.400	12.685	7,585
2023-08-17	13.800	13.800	13.800	13.800	13.064	0
2023-08-16	13.800	13.800	13.800	13.800	13.064	18
2023-08-15	14.000	14.000	14.000	14.000	13.253	6,900
2023-08-14	14.150	14.150	14.000	14.150	13.395	199
2023-08-11	14.350	14.400	14.350	14.400	13.632	1,133
2023-08-10	14.750	14.750	14.100	14.100	13.348	8
2023-08-09	14.200	14.400	14.200	14.400	13.632	65
2023-08-08	14.200	14.200	14.200	14.200	13.443	0
2023-08-07	14.200	14.221	14.200	14.200	13.443	2,491
2023-08-04	14.350	14.350	14.350	14.350	13.585	88
2023-08-03	14.350	14.350	14.350	14.350	13.585	0
2023-08-02	14.350	14.600	14.350	14.350	13.585	518
2023-08-01	14.800	14.800	14.800	14.800	14.011	0
2023-07-31	14.900	14.900	14.800	14.800	14.011	163
2023-07-28	14.650	15.850	14.550	14.650	13.869	774
2023-07-27	14.500	14.500	14.500	14.500	13.727	0
2023-07-26	14.500	14.500	14.200	14.500	13.727	1,668
2023-07-25	14.100	14.700	14.100	14.400	13.632	1,778
2023-07-24	14.000	14.000	13.750	13.800	13.064	4,430
2023-07-21	14.150	14.150	14.150	14.150	13.395	297
2023-07-20	14.100	14.300	14.000	14.150	13.395	2,195
2023-07-19	14.100	14.200	14.000	14.100	13.348	7,023
2023-07-18	14.150	14.150	13.950	13.950	13.206	4,551
2023-07-17	14.400	14.400	14.100	14.100	13.348	130
2023-07-14	14.300	14.400	14.000	14.200	13.443	3,587
2023-07-13	13.600	13.900	13.600	13.700	12.969	445
2023-07-12	13.750	13.750	13.600	13.600	12.875	3,708
2023-07-11	13.800	13.900	13.650	13.850	13.111	8,969
2023-07-10	13.700	15.900	13.600	13.750	13.017	24,689
2023-07-07	13.500	13.650	13.450	13.450	12.733	63,984
2023-07-06	13.500	13.500	13.500	13.500	12.780	216
2023-07-05	13.450	13.500	13.450	13.500	12.780	2,770
2023-07-04	13.550	13.750	13.500	13.500	12.780	6,695

← NewerPage 14 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.