Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	17.450	17.450	17.000	17.100	15.070	5,022
2022-04-14	17.250	17.300	17.000	17.100	15.070	5,781
2022-04-13	17.200	17.300	17.000	17.200	15.158	11,716
2022-04-12	17.150	17.520	16.950	17.200	15.158	24,656
2022-04-11	17.850	17.850	17.650	17.650	15.555	2,264
2022-04-08	18.100	18.100	17.750	17.950	15.819	17,327
2022-04-07	17.800	17.800	17.500	17.500	15.422	4,755
2022-04-06	18.100	18.150	17.800	17.950	15.819	2,698
2022-04-05	17.800	17.850	17.600	17.700	15.599	79
2022-04-04	17.700	17.800	17.300	17.800	15.687	12,017
2022-04-01	17.150	17.400	17.100	17.300	15.246	7,581
2022-03-31	17.250	17.250	16.900	16.900	14.894	14,991
2022-03-30	17.200	17.200	17.050	17.050	15.026	2,189
2022-03-29	17.450	17.850	17.400	17.650	15.555	8,017
2022-03-28	17.500	17.550	17.450	17.550	15.466	1,123
2022-03-25	17.700	17.700	17.300	17.350	15.290	1,070
2022-03-24	17.550	17.700	17.400	17.700	15.599	3,874
2022-03-23	17.300	17.500	17.250	17.350	15.290	2,890
2022-03-22	17.050	17.350	16.900	17.150	15.114	10,099
2022-03-21	17.300	17.300	17.100	17.150	15.114	4,491
2022-03-18	16.700	16.900	16.700	16.750	14.761	7,620
2022-03-17	17.200	17.200	16.950	16.950	14.938	3,206
2022-03-16	16.450	16.800	16.200	16.700	14.717	11,030
2022-03-15	16.300	16.300	15.900	16.100	14.189	32,792
2022-03-14	16.500	17.000	16.500	16.750	14.761	5,759
2022-03-11	16.900	17.100	16.700	16.750	14.761	7,674
2022-03-10	16.750	17.100	16.600	16.800	14.806	26,380
2022-03-09	16.100	16.400	16.050	16.300	14.365	73,112
2022-03-08	16.400	16.400	15.950	15.950	14.056	25,487
2022-03-07	16.250	17.000	16.250	16.850	14.850	2,496
2022-03-04	16.600	16.600	16.150	16.150	14.233	17,716
2022-03-03	17.350	17.350	17.050	17.050	15.026	3,918
2022-03-02	17.000	17.200	16.700	17.200	15.158	7,171
2022-03-01	16.200	20.000	16.050	16.500	14.541	17,010
2022-02-28	16.050	16.450	16.000	16.450	14.497	1,774
2022-02-25	15.200	15.700	15.100	15.500	13.660	6,987
2022-02-24	14.500	14.700	14.100	14.250	12.558	4,641
2022-02-23	15.500	15.500	15.100	15.200	13.395	2,907
2022-02-22	15.150	15.300	14.800	15.100	13.307	16,331
2022-02-21	16.200	16.200	15.750	15.750	13.880	327
2022-02-18	16.150	16.200	15.850	15.850	13.968	3,737
2022-02-17	15.900	16.000	15.900	16.000	14.100	5,472
2022-02-16	16.050	16.100	15.800	16.100	14.189	15,343
2022-02-15	15.500	16.200	15.450	15.950	14.056	22,847
2022-02-14	16.250	16.250	14.950	15.850	13.968	12,464
2022-02-11	16.750	16.850	16.600	16.700	14.717	2,444
2022-02-10	16.650	16.700	16.450	16.600	14.629	3,840
2022-02-09	16.150	16.450	16.100	16.450	14.497	4,724
2022-02-08	15.900	16.450	15.900	16.400	14.453	3,022
2022-02-07	15.450	15.800	15.450	15.700	13.836	3,297
2022-02-04	15.750	15.800	14.550	15.050	13.263	18,519
2022-02-03	15.800	15.800	15.400	15.600	13.748	9,277
2022-02-02	15.550	15.700	15.450	15.550	13.704	4,274
2022-02-01	15.600	15.600	15.550	15.550	13.704	2
2022-01-31	14.400	14.700	14.400	14.500	12.779	12,160
2022-01-28	15.850	15.850	14.300	14.400	12.690	7,018
2022-01-27	14.800	14.800	14.350	14.450	12.735	1,031
2022-01-26	14.900	14.900	14.700	14.750	12.999	1,678
2022-01-25	14.800	14.900	14.500	14.750	12.999	31,131
2022-01-24	14.650	14.700	13.900	14.200	12.514	20,250

← NewerPage 20 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.