Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	15.850	15.900	15.350	15.600	13.748	9,590
2022-01-20	16.250	16.300	16.050	16.300	14.365	11,765
2022-01-19	15.850	16.250	15.850	16.100	14.189	6,694
2022-01-18	16.500	16.500	15.900	15.950	14.056	11,700
2022-01-17	16.500	16.600	16.450	16.450	14.497	4,067
2022-01-14	16.350	16.500	16.100	16.100	14.189	9,868
2022-01-13	16.300	16.500	16.300	16.400	14.453	1,558
2022-01-12	15.450	15.700	15.350	15.600	13.748	7,849
2022-01-11	15.300	15.400	15.100	15.400	13.572	5,326
2022-01-10	15.650	15.800	15.600	15.700	13.836	15,230
2022-01-07	15.300	15.600	15.300	15.550	13.704	5,683
2022-01-06	15.550	15.650	15.450	15.500	13.660	3,169
2022-01-05	15.750	15.850	15.700	15.800	13.924	25,849
2022-01-04	15.150	15.400	15.150	15.350	13.528	5,566
2021-12-31	14.900	14.900	14.800	14.800	13.043	299
2021-12-30	14.650	14.800	14.600	14.700	12.955	6,090
2021-12-29	14.800	14.900	14.700	14.850	13.087	5,138
2021-12-24	14.750	14.750	14.600	14.700	12.955	547
2021-12-23	14.950	15.050	14.800	15.000	13.219	2,075
2021-12-22	14.750	15.050	14.750	15.050	13.263	16,317
2021-12-21	14.550	14.650	14.273	14.550	12.823	54,297
2021-12-20	13.850	14.200	13.850	14.150	12.470	2,306
2021-12-17	14.850	14.900	14.600	14.700	12.955	49,527
2021-12-16	15.000	15.150	15.000	15.150	13.351	460
2021-12-15	15.100	15.150	14.850	14.900	13.131	7,406
2021-12-14	15.150	15.200	15.050	15.150	13.351	2,198
2021-12-13	15.250	15.350	15.100	15.100	13.307	10,946
2021-12-10	15.250	15.500	15.200	15.250	13.440	39,469
2021-12-09	15.350	15.400	15.200	15.350	13.528	37,324
2021-12-08	15.450	15.550	15.300	15.450	13.616	23,652
2021-12-07	15.000	15.350	15.000	15.350	13.528	4,565
2021-12-06	14.550	14.700	14.500	14.550	12.823	4,893
2021-12-03	14.850	14.900	14.550	14.550	12.823	7,296
2021-12-02	14.550	14.900	14.550	14.850	13.087	5,982
2021-12-01	14.200	14.450	14.100	14.450	12.735	24,475
2021-11-30	14.600	14.600	13.900	13.900	12.250	124,194
2021-11-29	14.900	14.900	14.600	14.800	13.043	37,173
2021-11-26	15.150	15.150	14.550	14.550	12.823	1,355
2021-11-25	15.700	15.900	15.600	15.600	13.748	622
2021-11-24	16.450	16.450	15.550	15.700	13.836	3,046
2021-11-23	16.200	16.200	16.100	16.100	14.189	300
2021-11-22	15.600	16.250	15.550	15.850	13.968	47,284
2021-11-19	16.000	16.000	15.650	15.750	13.880	18,919
2021-11-18	15.950	16.050	15.750	16.050	14.145	53,786
2021-11-17	16.400	16.600	16.200	16.200	14.277	2,719
2021-11-16	16.750	16.800	16.100	16.300	14.365	44,142
2021-11-15	17.000	17.250	16.550	16.550	14.585	187,583
2021-11-12	17.300	17.650	17.150	17.550	15.466	5,922
2021-11-11	17.450	18.900	17.450	17.650	15.555	22,115
2021-11-10	17.500	17.750	17.350	17.500	15.422	19,180
2021-11-09	18.050	18.150	17.750	17.800	15.687	13,778
2021-11-08	17.850	18.350	17.800	18.250	16.083	26,301
2021-11-05	17.550	17.850	17.550	17.700	15.599	1,008
2021-11-04	17.800	17.850	17.500	17.700	15.599	30,284
2021-11-03	17.500	17.900	17.500	17.600	15.511	18,978
2021-11-02	18.200	18.200	17.550	17.600	15.511	7,651
2021-11-01	18.300	18.500	18.100	18.250	16.083	20,604
2021-10-29	17.750	18.950	17.650	18.000	15.863	7,399
2021-10-28	18.100	18.100	17.750	18.100	15.951	24,007
2021-10-27	19.950	19.950	18.000	18.200	16.039	32,428

← NewerPage 21 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.