Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.500	13.500	12.750	12.950	11.931	1,371
2023-03-30	13.500	13.500	13.500	13.500	12.438	376
2023-03-29	12.150	12.150	12.150	12.150	11.194	0
2023-03-28	11.750	12.450	11.750	12.150	11.194	6,915
2023-03-27	11.850	11.850	11.850	11.850	10.918	831
2023-03-24	12.650	12.650	12.400	12.400	11.424	108
2023-03-23	12.600	12.700	12.600	12.700	11.701	1,181
2023-03-22	12.450	12.450	12.300	12.300	11.332	5,811
2023-03-21	12.500	12.600	12.500	12.600	11.609	700
2023-03-20	12.450	12.600	12.350	12.400	11.424	12,967
2023-03-17	12.600	12.888	12.000	12.800	11.793	9,150
2023-03-16	13.000	13.000	13.000	13.000	11.977	0
2023-03-15	13.005	13.005	13.000	13.000	11.977	44,904
2023-03-14	12.782	13.000	12.782	13.000	11.977	44,905
2023-03-13	13.250	13.750	13.000	13.000	11.977	11,857
2023-03-10	13.100	13.100	13.100	13.100	12.069	200
2023-03-09	12.900	13.200	12.900	12.900	11.885	13,651
2023-03-08	12.850	12.900	12.650	12.700	11.701	6,262
2023-03-07	12.750	12.850	12.750	12.800	11.793	1,899
2023-03-06	12.750	13.100	12.550	12.550	11.563	4,042
2023-03-03	13.000	13.000	12.750	12.750	11.747	3,722
2023-03-02	12.900	12.900	12.900	12.900	11.885	0
2023-03-01	12.700	13.000	12.700	12.900	11.885	1,291
2023-02-28	12.700	12.700	12.700	12.700	11.701	120
2023-02-27	14.550	14.650	12.094	12.700	11.701	9,596
2023-02-24	13.400	13.400	13.400	13.400	12.346	20
2023-02-23	13.400	13.400	13.400	13.400	12.346	0
2023-02-22	13.400	13.400	13.400	13.400	12.346	17
2023-02-21	13.850	13.950	13.850	13.900	12.806	1,107
2023-02-20	14.500	14.500	13.950	13.950	12.853	118
2023-02-17	13.750	13.750	13.750	13.750	12.668	0
2023-02-16	13.400	13.750	13.400	13.750	12.668	8,686
2023-02-15	13.100	13.650	13.100	13.650	12.576	1,033
2023-02-14	13.050	13.050	13.050	13.050	12.023	0
2023-02-13	13.300	13.400	13.050	13.050	12.023	1,627
2023-02-10	13.700	13.700	13.700	13.700	12.622	0
2023-02-09	13.700	13.700	13.700	13.700	12.622	15
2023-02-08	13.100	13.100	13.100	13.100	12.069	367
2023-02-07	13.500	13.750	13.000	13.750	12.668	3,562
2023-02-06	13.950	14.300	13.850	13.850	12.760	1,078
2023-02-03	14.350	14.500	14.350	14.350	13.221	3,150
2023-02-02	14.379	14.700	14.379	14.700	13.544	611
2023-02-01	14.800	15.000	14.650	14.700	13.544	16,011
2023-01-31	14.750	14.750	14.750	14.750	13.590	245
2023-01-30	14.500	14.700	14.500	14.600	13.451	424
2023-01-27	13.500	14.800	13.500	14.800	13.636	1,041
2023-01-26	14.950	15.000	14.500	15.000	13.820	6,057
2023-01-25	14.750	14.750	14.750	14.750	13.590	0
2023-01-24	14.850	14.850	14.750	14.750	13.590	3,340
2023-01-23	15.000	15.000	15.000	15.000	13.820	363
2023-01-20	15.150	15.150	14.850	15.000	13.820	1,914
2023-01-19	15.000	15.050	14.800	14.800	13.636	11,872
2023-01-18	15.000	15.000	14.750	15.000	13.820	5,903
2023-01-17	14.700	14.700	14.200	14.700	13.544	6,891
2023-01-16	13.800	14.650	13.800	14.400	13.267	10,198
2023-01-13	14.600	14.850	14.600	14.850	13.682	271
2023-01-12	14.450	14.500	14.450	14.500	13.359	881
2023-01-11	14.550	14.550	14.050	14.400	13.267	21,839
2023-01-10	14.300	14.500	14.050	14.350	13.221	3,456
2023-01-09	14.300	14.400	14.050	14.050	12.945	3,100

← NewerPage 16 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.