Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.300	12.300	11.950	11.950	11.010	3,514
2022-10-10	12.300	12.400	12.250	12.350	11.378	9,273
2022-10-07	12.100	12.500	12.100	12.250	11.286	13,081
2022-10-06	12.250	12.250	12.000	12.100	11.148	41,879
2022-10-05	12.550	12.550	12.150	12.250	11.286	19,438
2022-10-04	12.500	12.500	12.400	12.500	11.517	7,729
2022-10-03	12.050	12.650	12.050	12.250	11.286	8
2022-09-30	12.450	12.600	12.250	12.400	11.424	7,724
2022-09-29	11.850	12.000	11.800	12.000	11.056	7,561
2022-09-28	12.250	12.250	11.850	12.000	11.056	6,939
2022-09-27	11.900	12.300	11.900	12.050	11.102	8,817
2022-09-26	12.100	12.200	12.000	12.000	11.056	13,717
2022-09-23	13.000	13.000	12.750	12.800	11.793	3,389
2022-09-22	12.850	12.850	12.650	12.650	11.655	929
2022-09-21	13.150	13.200	13.050	13.050	12.023	2,425
2022-09-20	13.200	13.200	13.050	13.100	12.069	1,339
2022-09-16	13.350	13.350	13.050	13.050	12.023	6,406
2022-09-15	13.400	13.400	13.200	13.200	12.162	5,603
2022-09-14	13.650	13.700	13.650	13.650	12.576	3,385
2022-09-13	13.600	13.650	13.300	13.300	12.254	3,172
2022-09-12	13.800	13.800	13.450	13.600	12.530	2,675
2022-09-09	13.350	13.350	13.250	13.350	12.300	4,018
2022-09-08	13.300	13.400	13.200	13.400	12.346	7,232
2022-09-07	13.400	13.450	13.400	13.450	12.392	860
2022-09-06	13.400	13.650	13.400	13.550	12.484	4,806
2022-09-05	13.350	13.450	13.300	13.450	12.392	5,963
2022-09-02	13.150	13.300	13.050	13.300	12.254	2,704
2022-09-01	13.350	13.350	13.150	13.300	12.254	2,368
2022-08-31	13.300	13.350	13.200	13.250	12.208	24,651
2022-08-30	13.400	13.550	13.350	13.550	12.484	32,289
2022-08-26	13.600	13.600	13.350	13.350	12.300	51,883
2022-08-25	13.300	13.300	13.200	13.200	12.162	701
2022-08-24	13.400	13.400	13.200	13.250	12.208	27,583
2022-08-23	13.250	13.450	13.250	13.400	12.346	7,388
2022-08-22	13.450	13.450	13.150	13.150	12.115	26,708
2022-08-19	13.700	13.850	13.600	13.600	12.530	110,927
2022-08-18	13.800	14.000	13.800	14.000	12.899	8,180
2022-08-17	14.050	14.050	13.950	13.950	12.853	440
2022-08-16	13.950	14.100	13.950	14.100	12.991	4,589
2022-08-15	13.950	13.950	13.950	13.950	12.853	0
2022-08-12	13.900	13.950	13.900	13.950	12.853	129
2022-08-11	13.650	13.650	13.650	13.650	12.576	887
2022-08-10	13.500	13.800	13.500	13.800	12.714	81,829
2022-08-09	13.350	13.450	13.293	13.350	12.300	34,087
2022-08-08	13.500	13.500	13.300	13.300	12.254	22,084
2022-08-05	13.550	13.550	13.400	13.450	12.392	1,509
2022-08-04	13.500	13.600	13.500	13.500	12.438	2,463
2022-08-03	13.400	13.550	13.350	13.550	12.484	2,274
2022-08-02	13.500	13.600	13.400	13.500	12.438	37,704
2022-08-01	13.900	13.900	13.350	13.450	12.392	48,140
2022-07-29	17.000	17.000	13.350	13.950	12.853	2,408
2022-07-28	12.250	12.250	12.250	12.250	11.286	0
2022-07-27	12.000	12.300	11.950	12.250	11.286	9,435
2022-07-26	12.050	12.150	11.850	12.000	11.056	47,370
2022-07-25	12.050	12.100	11.850	12.100	11.148	5,181
2022-07-22	11.800	11.800	11.700	11.750	10.826	14,825
2022-07-21	11.850	11.850	11.700	11.700	10.780	16,758
2022-07-20	11.600	11.600	11.550	11.550	10.641	48,818
2022-07-19	11.350	11.450	11.300	11.450	10.549	406
2022-07-18	11.100	11.250	11.100	11.250	10.365	3,225

← NewerPage 18 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.