Tata Steel Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 17.550 | 18.450 | 17.550 | 18.250 | 16.083 | 5,986 |
| 2021-10-25 | 17.400 | 17.750 | 17.200 | 17.300 | 15.246 | 9,583 |
| 2021-10-22 | 17.600 | 17.750 | 17.400 | 17.450 | 15.378 | 4,160 |
| 2021-10-21 | 17.750 | 17.950 | 17.700 | 17.700 | 15.599 | 17,823 |
| 2021-10-20 | 18.550 | 19.000 | 17.750 | 17.850 | 15.731 | 19,647 |
| 2021-10-19 | 18.950 | 18.950 | 18.300 | 18.600 | 16.392 | 3,325 |
| 2021-10-18 | 20.000 | 20.000 | 18.600 | 18.600 | 16.392 | 12,269 |
| 2021-10-15 | 18.250 | 19.250 | 18.250 | 19.200 | 16.921 | 12,007 |
| 2021-10-14 | 18.350 | 19.150 | 18.350 | 18.950 | 16.700 | 10,047 |
← NewerPage 22 of 22 · 1,269 trading days
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.