Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	13.650	13.900	13.650	13.700	12.969	1,229
2023-06-30	13.700	13.700	13.250	13.350	12.638	27,605
2023-06-29	12.200	12.200	12.200	12.200	11.549	389
2023-06-28	13.450	13.700	13.400	13.700	12.969	6,519
2023-06-27	13.500	13.500	13.250	13.350	12.638	750
2023-06-26	12.950	13.200	12.950	13.200	12.496	4,206
2023-06-23	13.200	13.200	13.200	13.200	12.496	344
2023-06-22	13.200	13.400	13.000	13.000	12.307	9,608
2023-06-21	13.450	13.650	13.450	13.550	12.827	2,518
2023-06-20	13.950	13.950	13.850	13.850	12.760	3,808
2023-06-19	13.900	14.200	13.750	13.750	12.668	8,185
2023-06-16	13.600	14.000	13.600	14.000	12.899	5,018
2023-06-15	13.550	13.700	13.200	13.350	12.300	6,743
2023-06-14	13.500	13.800	13.500	13.800	12.714	3,463
2023-06-13	13.250	13.400	13.250	13.300	12.254	15,674
2023-06-12	13.000	13.200	13.000	13.000	11.977	15,193
2023-06-09	13.300	13.300	13.200	13.200	12.162	1,100
2023-06-08	13.450	13.450	13.450	13.450	12.392	400
2023-06-07	13.200	13.300	13.200	13.300	12.254	348,797
2023-06-06	13.050	13.150	13.050	13.050	12.023	4,586
2023-06-05	13.050	13.300	13.000	13.150	12.115	20,180
2023-06-02	12.900	13.350	12.900	13.350	12.300	10,048
2023-06-01	12.650	12.750	12.500	12.700	11.701	4,097
2023-05-31	12.750	12.800	12.100	12.300	11.332	21,810
2023-05-30	12.950	12.950	12.650	12.650	11.655	58
2023-05-26	12.450	12.900	12.450	12.700	11.701	6,298
2023-05-25	12.500	12.600	12.450	12.550	11.563	12,558
2023-05-24	12.800	12.800	12.650	12.650	11.655	10,001
2023-05-23	12.450	12.650	12.450	12.650	11.655	1,710
2023-05-22	12.150	12.150	12.150	12.150	11.194	0
2023-05-19	12.500	12.500	12.150	12.150	11.194	1,432
2023-05-18	12.600	12.600	12.600	12.600	11.609	0
2023-05-17	12.600	12.700	12.500	12.600	11.609	7,234
2023-05-16	12.400	12.900	12.400	12.650	11.655	1,865
2023-05-15	13.100	13.100	12.950	12.950	11.931	101
2023-05-12	12.900	12.950	12.900	12.900	11.885	1,013
2023-05-11	13.050	13.050	13.000	13.000	11.977	9,809
2023-05-10	13.300	13.300	13.000	13.000	11.977	43,581
2023-05-09	13.300	13.300	13.250	13.250	12.208	2,492
2023-05-05	13.150	13.150	13.100	13.100	12.069	2,142
2023-05-04	13.450	13.600	13.150	13.150	12.115	1,869
2023-05-03	13.500	13.500	13.100	13.150	12.115	9,170
2023-05-02	13.250	13.500	13.250	13.500	12.438	23,193
2023-04-28	13.150	13.150	13.150	13.150	12.115	0
2023-04-27	13.200	13.200	13.100	13.150	12.115	15,576
2023-04-26	13.150	13.150	13.150	13.150	12.115	0
2023-04-25	13.150	13.150	13.150	13.150	12.115	20
2023-04-24	12.950	13.200	12.800	12.800	11.793	7,063
2023-04-21	13.000	13.000	12.800	12.800	11.793	423
2023-04-20	12.900	13.250	12.900	13.250	12.208	21,520
2023-04-19	13.100	13.100	12.700	12.700	11.701	1,100
2023-04-18	13.050	13.500	13.050	13.500	12.438	2,329
2023-04-17	13.000	13.450	13.000	13.100	12.069	3,447
2023-04-14	13.600	13.600	13.600	13.600	12.530	0
2023-04-13	13.000	13.600	12.950	13.600	12.530	3,566
2023-04-12	12.750	12.950	12.350	12.850	11.839	4,263
2023-04-11	12.800	14.000	12.800	12.800	11.793	52
2023-04-05	12.800	12.800	12.800	12.800	11.793	2,631
2023-04-04	12.800	12.800	12.800	12.800	11.793	0
2023-04-03	12.850	12.850	12.800	12.800	11.793	656

← NewerPage 15 of 22 · 1,269 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.