Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.900	11.200	10.900	11.200	10.319	11,525
2022-07-14	11.200	11.250	11.050	11.250	10.365	782
2022-07-13	11.200	11.350	11.100	11.300	10.411	9,338
2022-07-12	11.150	11.350	11.100	11.350	10.457	3,390
2022-07-11	11.100	11.550	11.100	11.400	10.503	2,797
2022-07-08	11.150	11.150	10.900	11.150	10.273	1,006
2022-07-07	10.900	11.500	10.700	11.500	10.595	6,605
2022-07-06	10.550	10.850	10.550	10.850	9.996	5,028
2022-07-05	10.900	11.000	10.500	10.600	9.766	12,609
2022-07-04	10.800	10.800	10.600	10.800	9.950	1,517
2022-07-01	10.800	11.100	10.750	11.100	10.227	709
2022-06-30	10.900	10.900	10.750	10.850	9.996	201
2022-06-29	11.050	11.050	10.900	10.950	10.089	7,781
2022-06-28	11.050	11.227	10.800	10.800	9.950	61,323
2022-06-27	11.050	11.050	10.850	10.850	9.996	7,698
2022-06-24	10.800	11.000	10.750	11.000	10.135	3,911
2022-06-23	10.600	10.800	10.500	10.800	9.950	24,796
2022-06-22	10.900	10.900	10.550	10.800	9.950	1,473
2022-06-21	11.150	11.350	11.150	11.250	10.365	1,033
2022-06-20	11.100	11.100	10.800	11.050	10.181	2,811
2022-06-17	11.500	11.500	11.250	11.400	10.503	34,576
2022-06-16	11.850	11.850	11.350	11.350	10.457	26,975
2022-06-15	12.000	12.250	11.950	12.200	11.240	29,797
2022-06-14	12.600	12.700	12.500	12.700	11.192	12,720
2022-06-13	12.550	12.600	12.400	12.450	10.972	6,078
2022-06-10	13.000	13.050	12.750	12.850	11.324	5,298
2022-06-09	13.400	13.400	13.000	13.000	11.457	23,731
2022-06-08	13.750	13.800	13.650	13.700	12.074	4,543
2022-06-07	13.500	13.700	13.450	13.450	11.853	2,281
2022-06-06	13.700	13.850	13.650	13.700	12.074	9,334
2022-06-01	13.450	13.550	13.442	13.550	11.941	25,768
2022-05-31	13.400	13.600	13.100	13.100	11.545	39,711
2022-05-30	13.350	13.450	13.250	13.250	11.677	8,854
2022-05-27	13.250	13.250	13.100	13.250	11.677	5,161
2022-05-26	12.800	13.550	12.750	13.550	11.941	4,183
2022-05-25	12.700	12.700	12.550	12.600	11.104	11,482
2022-05-24	13.000	13.100	12.650	12.750	11.236	16,754
2022-05-23	13.950	13.950	13.100	13.200	11.633	1,924
2022-05-20	14.550	15.000	14.550	15.000	13.219	978
2022-05-19	14.400	14.600	14.400	14.600	12.867	1,786
2022-05-18	15.200	15.300	15.000	15.000	13.219	5,045
2022-05-17	14.550	15.400	14.550	15.200	13.395	13,584
2022-05-16	14.100	14.150	13.900	14.100	12.426	5,373
2022-05-13	14.400	14.400	14.050	14.200	12.514	3,051
2022-05-12	14.350	14.500	14.050	14.450	12.735	10,705
2022-05-11	14.600	15.150	14.600	15.150	13.351	2,040
2022-05-10	15.450	15.450	14.800	14.800	13.043	1,377
2022-05-09	16.100	16.100	15.900	15.900	14.012	5,258
2022-05-06	16.150	16.450	16.150	16.450	14.497	4,104
2022-05-05	17.000	17.000	16.600	16.600	14.629	5,904
2022-05-04	16.600	16.700	16.350	16.350	14.409	3,785
2022-05-03	16.950	17.000	16.650	17.000	14.982	5,146
2022-04-29	16.450	16.650	16.250	16.250	14.321	8,944
2022-04-28	16.150	16.300	16.050	16.150	14.233	11,413
2022-04-27	15.750	16.050	15.750	16.050	14.145	5,322
2022-04-26	16.000	16.000	15.700	15.750	13.880	5,868
2022-04-25	15.750	16.100	15.650	15.850	13.968	7,765
2022-04-22	16.750	16.750	16.450	16.600	14.629	4,848
2022-04-21	16.850	17.100	16.850	17.050	15.026	3,876
2022-04-20	17.000	17.150	16.900	17.050	15.026	4,219

← NewerPage 19 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.