Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	19.500	19.700	18.700	19.500	19.500	3
2026-07-29	19.700	19.900	19.250	19.500	19.500	6,085
2026-07-28	19.300	19.400	18.700	19.350	19.350	6,300
2026-07-27	19.250	20.400	19.250	19.350	19.350	5,450
2026-07-24	19.200	19.850	19.200	19.650	19.650	5,713
2026-07-23	19.600	19.800	18.200	19.800	19.800	643
2026-07-22	19.350	19.500	19.200	19.500	19.500	1,394
2026-07-21	19.550	19.950	19.350	19.950	19.950	4,582
2026-07-20	19.400	19.700	19.350	19.600	19.600	7,576
2026-07-17	19.450	19.450	19.300	19.450	19.450	6
2026-07-16	19.250	19.650	18.050	19.500	19.500	2,224
2026-07-15	19.400	20.100	19.400	20.100	20.100	691
2026-07-14	19.650	19.650	19.500	19.500	19.500	14,019
2026-07-13	19.600	19.700	19.500	19.550	19.550	3,406
2026-07-10	20.100	20.400	20.000	20.400	20.400	24,639
2026-07-09	19.800	20.400	19.650	19.750	19.750	1,307
2026-07-08	19.800	20.100	17.700	19.850	19.850	1,534
2026-07-07	20.000	20.100	18.000	18.000	18.000	891
2026-07-06	20.100	20.300	19.950	19.950	19.950	6,754
2026-07-03	20.200	20.300	20.100	20.300	20.300	191
2026-07-02	19.750	20.300	19.750	20.100	20.100	8
2026-07-01	19.750	19.950	19.603	19.950	19.950	5,175
2026-06-30	20.100	20.500	19.850	20.500	20.500	2,591
2026-06-29	20.700	20.700	20.100	20.400	20.400	3,813
2026-06-26	19.750	19.750	19.750	19.750	19.750	39
2026-06-25	20.100	20.400	19.950	20.400	20.400	845
2026-06-24	19.850	20.400	19.850	20.400	20.400	1,299
2026-06-23	20.800	20.800	20.400	20.600	20.600	7,100
2026-06-22	21.900	21.900	21.200	21.400	21.400	707
2026-06-19	21.100	23.400	21.000	22.000	22.000	3,620
2026-06-18	21.200	21.300	20.800	20.900	20.900	1,544
2026-06-17	21.200	21.900	20.900	21.400	21.400	15,530
2026-06-16	20.800	21.000	20.500	21.000	21.000	28,842
2026-06-15	21.300	21.300	20.700	20.700	20.700	2,355
2026-06-12	18.550	22.000	18.550	20.900	20.900	2,713
2026-06-11	23.500	23.500	18.000	18.500	18.500	1,484
2026-06-10	21.000	21.600	19.750	21.500	21.105	5,296
2026-06-09	21.700	21.900	21.600	21.600	21.203	7,928
2026-06-08	23.200	23.200	21.900	21.900	21.498	233
2026-06-05	21.900	23.500	21.400	23.500	23.068	7,160
2026-06-04	22.100	23.400	21.800	23.400	22.970	3,701
2026-06-03	22.000	22.800	21.900	22.800	22.381	3,756
2026-06-02	22.400	22.400	21.800	22.200	21.792	6,467
2026-06-01	21.900	22.900	21.600	22.400	21.988	8,999
2026-05-29	22.800	23.500	22.200	22.400	21.988	11,132
2026-05-28	21.500	23.300	21.500	23.300	22.872	17,876
2026-05-27	22.300	23.500	22.300	23.500	23.068	12,749
2026-05-26	21.700	22.500	20.600	21.700	21.301	75
2026-05-22	21.300	22.000	21.300	22.000	21.596	14,007
2026-05-21	21.000	22.000	21.000	21.400	21.007	3,985
2026-05-20	21.100	21.900	20.600	21.700	21.301	45,169
2026-05-19	21.500	23.500	20.700	21.200	20.810	26,837
2026-05-18	21.300	22.300	20.300	21.600	21.203	765
2026-05-15	22.200	23.500	21.800	22.400	21.988	3,008
2026-05-14	22.900	23.300	22.100	23.100	22.676	6,872
2026-05-13	22.400	22.700	21.700	22.500	22.087	4,590
2026-05-12	22.200	22.500	21.600	21.600	21.203	11,636
2026-05-11	22.100	22.700	21.300	22.700	22.283	13,750
2026-05-08	22.900	22.900	22.000	22.100	21.694	7,223
2026-05-07	23.100	24.200	19.350	22.000	21.596	8,598

← NewerPage 2 of 3 · 127 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.