Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.000	14.000	13.950	14.000	12.899	140
2023-01-05	14.200	14.200	14.200	14.200	13.083	20
2023-01-04	14.000	14.000	13.900	13.950	12.853	1,108
2023-01-03	13.900	14.300	13.400	14.050	12.945	45,821
2022-12-30	13.600	13.600	13.450	13.550	12.484	1,364
2022-12-29	13.250	13.550	13.250	13.400	12.346	367
2022-12-28	12.400	13.350	12.400	13.350	12.300	3,312
2022-12-23	12.500	12.500	12.100	12.100	11.148	1,821
2022-12-22	12.750	12.900	12.600	12.900	11.885	5,218
2022-12-21	13.250	13.250	13.000	13.050	12.023	2,127
2022-12-20	13.250	13.400	13.250	13.400	12.346	736
2022-12-19	13.450	13.450	13.450	13.450	12.392	4
2022-12-16	13.350	13.350	13.350	13.350	12.300	9
2022-12-15	13.550	13.550	13.550	13.550	12.484	0
2022-12-14	13.550	13.550	13.550	13.550	12.484	2,644
2022-12-13	13.450	13.450	13.450	13.450	12.392	10
2022-12-12	13.450	13.450	13.450	13.450	12.392	61
2022-12-09	13.400	13.500	13.300	13.400	12.346	7,722
2022-12-08	13.750	13.750	13.750	13.750	12.668	1
2022-12-07	13.300	13.600	13.300	13.600	12.530	10,186
2022-12-06	13.750	13.750	13.700	13.700	12.622	129
2022-12-05	13.950	14.200	13.950	14.200	13.083	17
2022-12-02	13.600	13.600	13.578	13.600	12.530	5,414
2022-12-01	13.600	13.750	13.400	13.700	12.622	15,363
2022-11-30	13.200	13.200	12.750	13.000	11.977	15,670
2022-11-29	13.050	13.050	13.050	13.050	12.023	1,000
2022-11-28	12.700	12.850	12.700	12.850	11.839	1,513
2022-11-25	13.000	13.000	13.000	13.000	11.977	218
2022-11-24	12.900	12.900	12.800	12.900	11.885	2,356
2022-11-23	12.950	12.950	12.650	12.850	11.839	1,444
2022-11-22	12.550	12.900	12.550	12.900	11.885	3,291
2022-11-21	13.000	13.000	12.850	13.000	11.977	162
2022-11-18	12.900	12.950	12.700	12.950	11.931	3,837
2022-11-17	12.950	12.950	12.950	12.950	11.931	1,259
2022-11-16	13.150	13.150	12.400	13.000	11.977	1,289
2022-11-15	13.200	13.450	13.200	13.450	12.392	2,315
2022-11-14	13.400	13.500	13.400	13.500	12.438	2,688
2022-11-11	13.250	13.250	13.250	13.250	12.208	0
2022-11-10	12.700	13.250	12.500	13.250	12.208	15,933
2022-11-09	12.950	13.150	12.950	13.100	12.069	681
2022-11-08	13.150	13.250	13.050	13.050	12.023	1,586
2022-11-07	12.900	13.000	12.900	13.000	11.977	766
2022-11-04	12.550	12.600	12.550	12.600	11.609	1,106
2022-11-03	12.350	12.350	12.100	12.300	11.332	4,866
2022-11-02	12.250	12.300	12.200	12.250	11.286	5,308
2022-11-01	12.400	12.400	12.150	12.150	11.194	1,868
2022-10-31	12.250	12.800	12.200	12.800	11.793	8,071
2022-10-28	12.300	12.350	12.250	12.350	11.378	2,397
2022-10-27	12.700	12.700	12.700	12.700	11.701	26
2022-10-26	12.350	12.400	12.350	12.400	11.424	84
2022-10-25	12.250	12.250	12.250	12.250	11.286	4,322
2022-10-24	12.050	12.050	12.050	12.050	11.102	0
2022-10-21	12.050	12.050	12.050	12.050	11.102	2,572
2022-10-20	11.950	12.100	11.950	12.100	11.148	4,888
2022-10-19	12.150	12.150	11.800	11.800	10.872	145
2022-10-18	12.050	12.100	12.050	12.100	11.148	11,231
2022-10-17	12.050	12.200	11.850	12.150	11.194	44,238
2022-10-14	11.950	12.200	11.950	12.050	11.102	8,076
2022-10-13	11.750	12.100	11.750	12.100	11.148	9,162
2022-10-12	12.000	12.000	12.000	12.000	11.056	448

← NewerPage 17 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.